DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.70	16.73	16.25	16.27	16.27	-3.47%	132
Feb 11, 2026	17.01	17.09	16.85	16.85	16.85	5.73%	300
Feb 10, 2026	16.80	17.25	15.94	15.94	15.94	-5.74%	2,588
Feb 9, 2026	17.11	17.12	16.80	16.91	16.91	1.67%	664
Feb 6, 2026	16.30	16.71	16.17	16.63	16.63	1.97%	615
Feb 5, 2026	16.20	16.31	15.89	16.31	16.31	2.91%	649
Feb 4, 2026	15.97	16.08	15.85	15.85	15.85	1.08%	141
Feb 3, 2026	15.71	15.78	15.59	15.68	15.68	0.97%	125
Feb 2, 2026	15.21	15.55	15.05	15.53	15.53	2.31%	378
Jan 30, 2026	15.00	15.18	14.68	15.18	15.18	0.53%	2,128
Jan 29, 2026	15.00	15.22	15.00	15.10	15.10	2.52%	4,846
Jan 28, 2026	14.95	14.97	14.62	14.73	14.73	1.72%	734
Jan 27, 2026	14.50	14.50	14.33	14.48	14.48	0.38%	2,136
Jan 26, 2026	14.64	14.64	14.43	14.43	14.43	-1.97%	1,142
Jan 23, 2026	14.62	14.72	14.57	14.72	14.72	1.28%	1,418
Jan 22, 2026	14.49	14.57	14.49	14.53	14.53	1.19%	3,603
Jan 21, 2026	14.45	14.45	14.36	14.36	14.36	1.27%	629
Jan 20, 2026	14.20	14.21	14.05	14.18	14.18	-0.50%	2,247
Jan 16, 2026	14.22	14.25	14.20	14.25	14.25	1.65%	2,647
Jan 15, 2026	13.84	14.10	13.84	14.02	14.02	1.21%	1,137
Jan 14, 2026	13.56	14.14	13.41	13.85	13.85	2.03%	8,432
Jan 13, 2026	13.51	13.58	13.51	13.58	13.58	-0.69%	544
Jan 12, 2026	13.55	13.70	13.50	13.67	13.67	-0.12%	33
Jan 9, 2026	13.73	13.73	13.55	13.69	13.69	2.03%	173
Jan 8, 2026	13.17	13.41	13.17	13.41	13.41	1.61%	406
Jan 7, 2026	13.80	13.80	13.08	13.20	13.20	-1.54%	2,288
Jan 6, 2026	13.72	13.72	13.39	13.41	13.41	-3.25%	307
Jan 5, 2026	13.68	13.94	13.68	13.86	13.86	3.36%	1,156
Jan 2, 2026	13.41	13.41	13.41	13.41	13.41	1.35%	673
Dec 31, 2025	13.20	13.23	13.20	13.23	13.23	-2.68%	2
Dec 30, 2025	13.58	13.66	13.53	13.59	13.59	0.12%	1,108
Dec 29, 2025	13.78	13.78	13.58	13.58	13.58	-1.38%	1,963
Dec 24, 2025	13.74	13.77	13.74	13.77	13.77	2.59%	129
Dec 23, 2025	13.34	13.42	13.34	13.42	13.42	-1.36%	1,538
Dec 19, 2025	13.42	13.61	13.42	13.61	13.61	-1.63%	229
Dec 18, 2025	14.00	14.00	13.83	13.83	13.83	-1.56%	101
Dec 16, 2025	14.08	14.08	14.05	14.05	14.05	0.14%	9
Dec 15, 2025	14.37	14.37	14.03	14.03	14.03	-2.58%	178
Dec 12, 2025	14.41	14.41	14.27	14.40	14.40	0.08%	911
Dec 11, 2025	14.39	14.39	14.39	14.39	14.39	3.11%	1,222
Dec 10, 2025	14.28	14.28	13.93	13.96	13.96	0.40%	330
Dec 9, 2025	13.90	13.90	13.90	13.90	13.90	-0.50%	38
Dec 8, 2025	13.97	13.97	13.97	13.97	13.97	-0.99%	10
Dec 5, 2025	14.26	14.26	14.11	14.11	14.11	-1.29%	117
Dec 4, 2025	14.30	14.30	14.30	14.30	14.30	0.11%	774
Dec 3, 2025	14.35	14.35	14.15	14.28	14.28	1.31%	551
Dec 2, 2025	13.90	14.10	13.90	14.10	14.10	0.46%	1,428
Dec 1, 2025	14.03	14.03	14.03	14.03	14.03	0.37%	54
Nov 28, 2025	13.98	13.98	13.98	13.98	13.98	-0.43%	18
Nov 26, 2025	14.05	14.05	14.04	14.04	14.04	-0.63%	465