Stockscreener 앱 받기
182.96
1.35%
2.43
시간 외 거래:
182.96
Dycom Industries Inc 주식 (DY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $184.5 | $179.7 | $4.83 | 279,815.0 | +1.35% |
| 2025-05-02 | $184.1 | $177.3 | $6.85 | 488,289.0 | +4.32% |
| 2025-05-01 | $176.9 | $169.2 | $7.73 | 309,029.0 | +3.29% |
| 2025-04-30 | $168.3 | $162.3 | $6.01 | 297,078.0 | -0.11% |
| 2025-04-29 | $168.7 | $165.4 | $3.34 | 263,176.0 | +0.47% |
| 2025-04-28 | $167.6 | $164.2 | $3.42 | 382,014.0 | +1.07% |
| 2025-04-25 | $166.5 | $163.1 | $3.34 | 357,974.0 | +0.44% |
| 2025-04-24 | $164.9 | $158.0 | $6.92 | 204,232.0 | +2.31% |
| 2025-04-23 | $167.0 | $159.7 | $7.30 | 471,242.0 | +3.98% |
| 2025-04-22 | $156.4 | $150.3 | $6.07 | 344,339.0 | +1.99% |
| 2025-04-21 | $155.1 | $149.4 | $5.72 | 440,836.0 | -1.89% |
| 2025-04-17 | $156.6 | $150.5 | $6.11 | 440,434.0 | +1.44% |
| 2025-04-16 | $153.0 | $149.1 | $3.88 | 357,132.0 | +0.16% |
| 2025-04-15 | $155.0 | $152.1 | $2.93 | 159,547.0 | -0.05% |
| 2025-04-14 | $155.9 | $151.0 | $4.98 | 270,566.0 | -0.72% |
| 2025-04-11 | $154.8 | $148.2 | $6.52 | 268,932.0 | +1.46% |
| 2025-04-10 | $153.8 | $148.0 | $5.75 | 419,478.0 | -3.14% |
| 2025-04-09 | $160.1 | $139.8 | $20.31 | 798,943.0 | +10.85% |
| 2025-04-08 | $148.4 | $138.8 | $9.66 | 442,350.0 | -0.42% |
| 2025-04-07 | $148.4 | $131.4 | $17.06 | 590,157.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $184.5 | $169.2 | $15.35 | 1,356,948.0 | +9.20% |
| 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% |
1.29%
1.92%
자본화:
|
볼륨(24시간):