Stockscreener 앱 받기
183.24
3.78%
6.68
시간 외 거래:
183.24
Dycom Industries Inc 주식 (DY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $187.9 | $178.4 | $9.57 | 772,908.0 | +3.78% |
| 2024-11-20 | $195.0 | $172.7 | $22.30 | 1,444,164.0 | -12.93% |
| 2024-11-19 | $203.9 | $193.6 | $10.34 | 609,643.0 | +3.55% |
| 2024-11-18 | $201.0 | $187.6 | $13.44 | 686,596.0 | +4.43% |
| 2024-11-15 | $189.1 | $182.2 | $6.87 | 541,265.0 | +1.55% |
| 2024-11-14 | $189.5 | $183.7 | $5.84 | 421,199.0 | -0.77% |
| 2024-11-13 | $193.7 | $185.7 | $8.00 | 338,083.0 | -1.66% |
| 2024-11-12 | $198.5 | $186.9 | $11.66 | 392,461.0 | -2.11% |
| 2024-11-11 | $196.6 | $190.6 | $6.03 | 407,602.0 | +1.94% |
| 2024-11-08 | $190.6 | $175.0 | $15.53 | 873,634.0 | +6.66% |
| 2024-11-07 | $181.9 | $173.0 | $8.89 | 746,016.0 | -0.83% |
| 2024-11-06 | $187.1 | $170.5 | $16.59 | 1,114,076.0 | -2.73% |
| 2024-11-05 | $185.3 | $177.1 | $8.24 | 238,084.0 | +4.76% |
| 2024-11-04 | $178.5 | $174.5 | $4.05 | 243,286.0 | +0.42% |
| 2024-11-01 | $180.6 | $172.3 | $8.29 | 321,221.0 | +0.50% |
| 2024-10-31 | $176.2 | $170.1 | $6.13 | 366,048.0 | +0.86% |
| 2024-10-30 | $181.9 | $172.0 | $9.92 | 617,782.0 | -3.57% |
| 2024-10-29 | $186.8 | $178.0 | $8.85 | 543,136.0 | -4.85% |
| 2024-10-28 | $193.6 | $184.1 | $9.50 | 483,499.0 | -1.92% |
| 2024-10-25 | $196.6 | $191.4 | $5.20 | 198,180.0 | -1.65% |
| 2024-10-24 | $197.8 | $194.9 | $2.89 | 142,787.0 | +0.27% |
| 2024-10-23 | $196.1 | $192.0 | $4.06 | 209,174.0 | -0.67% |
| 2024-10-22 | $202.6 | $195.8 | $6.76 | 234,089.0 | -3.32% |
Dycom Industries Inc 주식 (DY) 연도별 가격 이력
이 심층 분석에서는 Dycom Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dycom Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dycom Industries Inc 주식 (DY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $203.9 | $170.5 | $33.44 | 9,923,146.0 | +5.11% |
| 2024-10 | $207.2 | $170.1 | $37.09 | 6,118,331.0 | -11.55% |
| 2024-09 | $199.8 | $167.9 | $31.82 | 6,289,977.0 | +12.01% |
| 2024-08 | $196.3 | $159.2 | $37.17 | 8,024,780.0 | -4.11% |
| 2024-07 | $188.5 | $165.3 | $23.18 | 4,760,502.0 | +8.74% |
| 2024-06 | $184.3 | $161.6 | $22.75 | 5,046,527.0 | -6.22% |
| 2024-05 | $186.5 | $138.0 | $48.51 | 6,331,264.0 | +28.52% |
| 2024-04 | $143.8 | $133.0 | $10.78 | 4,272,017.0 | -2.45% |
| 2024-03 | $146.3 | $123.9 | $22.42 | 6,067,053.0 | +13.47% |
| 2024-02 | $129.5 | $112.2 | $17.34 | 5,448,254.0 | +13.24% |
| 2024-01 | $116.9 | $107.5 | $9.41 | 4,524,104.0 | -2.95% |
Dycom Industries Inc 주식 (DY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $117.2 | $102.4 | $14.83 | 5,025,553.0 | +10.80% |
| 2023-11 | $105.8 | $78.42 | $27.36 | 7,318,911.0 | +21.94% |
| 2023-10 | $89.35 | $80.30 | $9.05 | 6,369,300.0 | -4.29% |
| 2023-09 | $102.0 | $86.82 | $15.21 | 4,729,355.0 | -10.94% |
| 2023-08 | $104.1 | $91.72 | $12.39 | 7,386,213.0 | +0.35% |
| 2023-07 | $115.5 | $95.20 | $20.33 | 6,314,979.0 | -12.38% |
| 2023-06 | $114.5 | $100.9 | $13.56 | 6,351,935.0 | +12.05% |
| 2023-05 | $107.2 | $89.08 | $18.17 | 9,985,447.0 | +9.51% |
| 2023-04 | $94.96 | $86.59 | $8.37 | 6,639,980.0 | -1.10% |
| 2023-03 | $106.3 | $91.00 | $15.30 | 19,061,858.0 | +11.21% |
| 2023-02 | $96.26 | $77.33 | $18.93 | 9,985,375.0 | -11.70% |
| 2023-01 | $101.3 | $90.51 | $10.77 | 6,898,985.0 | +1.89% |
Dycom Industries Inc 주식 (DY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $95.42 | $85.59 | $9.83 | 7,557,410.0 | +2.70% |
| 2022-11 | $122.1 | $86.76 | $35.36 | 12,108,388.0 | -22.88% |
| 2022-10 | $121.5 | $95.85 | $25.60 | 5,589,625.0 | +23.71% |
| 2022-09 | $115.6 | $95.37 | $20.19 | 5,235,595.0 | -14.80% |
| 2022-08 | $120.5 | $101.6 | $18.87 | 6,747,873.0 | +8.69% |
| 2022-07 | $105.4 | $89.11 | $16.33 | 4,629,228.0 | +10.88% |
| 2022-06 | $101.1 | $82.27 | $18.81 | 5,244,489.0 | -0.08% |
| 2022-05 | $96.02 | $76.21 | $19.81 | 5,669,813.0 | +9.66% |
| 2022-04 | $97.18 | $84.37 | $12.81 | 4,156,832.0 | -10.87% |
| 2022-03 | $102.2 | $82.53 | $19.64 | 7,170,995.0 | +9.42% |
| 2022-02 | $96.36 | $83.08 | $13.28 | 4,381,255.0 | +3.29% |
| 2022-01 | $98.70 | $78.42 | $20.28 | 4,765,056.0 | -10.10% |
2.26%
자본화:
|
볼륨(24시간):