Stockscreener 앱 받기
248.34
2.23%
-5.66
시간 외 거래:
248.51
0.17
+0.07%
Dycom Industries Inc 주식 (DY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $255.1 | $243.8 | $11.33 | 358,029.0 | -2.23% |
| 2025-09-04 | $254.3 | $250.0 | $4.28 | 364,513.0 | +2.01% |
| 2025-09-03 | $250.6 | $246.1 | $4.47 | 364,402.0 | +1.50% |
| 2025-09-02 | $248.9 | $242.6 | $6.33 | 478,063.0 | -2.84% |
| 2025-08-29 | $255.9 | $250.4 | $5.56 | 278,462.0 | -1.57% |
| 2025-08-28 | $258.3 | $255.4 | $2.92 | 340,775.0 | +0.34% |
| 2025-08-27 | $261.1 | $254.3 | $6.79 | 394,870.0 | -0.47% |
| 2025-08-26 | $258.3 | $253.6 | $4.68 | 446,036.0 | +1.29% |
| 2025-08-25 | $260.7 | $252.5 | $8.16 | 411,118.0 | -1.50% |
| 2025-08-22 | $265.0 | $257.4 | $7.59 | 541,314.0 | -1.82% |
| 2025-08-21 | $263.5 | $256.0 | $7.47 | 502,272.0 | +1.92% |
| 2025-08-20 | $258.5 | $233.0 | $25.49 | 1,586,244.0 | -4.57% |
| 2025-08-19 | $275.0 | $268.4 | $6.53 | 691,678.0 | -1.22% |
| 2025-08-18 | $275.0 | $268.3 | $6.67 | 361,835.0 | +1.32% |
| 2025-08-15 | $270.9 | $263.0 | $7.88 | 536,088.0 | +0.52% |
| 2025-08-14 | $275.1 | $267.9 | $7.12 | 429,697.0 | -2.18% |
| 2025-08-13 | $285.6 | $265.6 | $20.07 | 677,676.0 | -2.16% |
| 2025-08-12 | $281.2 | $267.1 | $14.15 | 474,449.0 | +1.87% |
| 2025-08-11 | $278.2 | $274.3 | $3.92 | 288,031.0 | -1.54% |
| 2025-08-08 | $279.4 | $275.0 | $4.39 | 273,336.0 | +0.98% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $255.1 | $242.6 | $12.58 | 1,923,036.0 | -1.64% |
| 2025-08 | $285.6 | $233.0 | $52.64 | 9,395,371.0 | -6.08% |
| 2025-07 | $271.8 | $239.8 | $31.96 | 5,583,005.0 | +9.99% |
| 2025-06 | $246.9 | $225.8 | $21.15 | 7,075,927.0 | +6.29% |
| 2025-05 | $230.6 | $169.2 | $61.38 | 9,437,383.0 | +37.22% |
| 2025-04 | $168.7 | $131.4 | $37.35 | 8,220,752.0 | +9.98% |
| 2025-03 | $167.1 | $133.4 | $33.62 | 11,646,728.0 | -7.03% |
| 2025-02 | $203.6 | $154.2 | $49.41 | 10,218,301.0 | -13.37% |
| 2025-01 | $198.0 | $171.8 | $26.22 | 6,432,491.0 | +8.68% |
Dycom Industries Inc 주식 (DY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $199.6 | $166.6 | $33.01 | 9,026,304.0 | -3.52% |
| 2024-11 | $203.9 | $170.5 | $33.44 | 10,880,053.0 | +3.92% |
| 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% |
1.39%
1.13%
자본화:
|
볼륨(24시간):