DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	13.80	13.86	13.61	13.75	13.75	-0.29%	1,191,335
Dec 24, 2025	13.64	13.86	13.55	13.79	13.79	1.25%	884,270
Dec 23, 2025	13.55	13.66	13.34	13.62	13.62	0.67%	1,556,878
Dec 22, 2025	13.77	13.90	13.49	13.53	13.53	-1.17%	1,473,149
Dec 19, 2025	13.42	13.75	13.35	13.69	13.69	1.86%	3,447,353
Dec 18, 2025	14.16	14.28	13.43	13.44	13.44	-4.14%	2,028,588
Dec 17, 2025	13.85	14.14	13.72	14.02	14.02	1.74%	1,934,829
Dec 16, 2025	14.08	14.23	13.76	13.78	13.78	-2.13%	1,889,889
Dec 15, 2025	14.36	14.38	13.99	14.08	14.08	-1.54%	1,920,621
Dec 12, 2025	14.43	14.50	14.24	14.30	14.30	0.21%	2,206,224
Dec 11, 2025	14.15	14.45	14.11	14.27	14.27	0.71%	1,706,065
Dec 10, 2025	13.95	14.28	13.85	14.17	14.17	1.58%	1,778,336
Dec 9, 2025	13.81	14.13	13.75	13.95	13.95	1.01%	1,694,370
Dec 8, 2025	14.01	14.15	13.79	13.81	13.81	-1.00%	1,824,978
Dec 5, 2025	14.29	14.36	13.94	13.95	13.95	-2.45%	1,713,453
Dec 4, 2025	14.21	14.49	14.12	14.30	14.30	0.85%	1,921,581
Dec 3, 2025	14.20	14.42	14.11	14.18	14.18	1.07%	1,845,981
Dec 2, 2025	14.02	14.17	13.78	14.03	14.03	1.08%	2,039,927
Dec 1, 2025	13.85	14.16	13.78	13.88	13.88	-0.57%	1,754,015
Nov 28, 2025	13.95	14.12	13.91	13.96	13.96	0.65%	689,863
Nov 26, 2025	13.83	14.15	13.82	13.87	13.87	-0.50%	2,254,132
Nov 25, 2025	13.98	14.18	13.86	13.94	13.94	0.50%	2,222,543
Nov 24, 2025	13.67	13.88	13.28	13.87	13.87	3.90%	3,389,826
Nov 21, 2025	12.65	13.58	12.54	13.35	13.35	7.49%	2,951,039
Nov 20, 2025	12.75	13.03	12.25	12.42	12.42	-1.27%	1,971,150
Nov 19, 2025	12.20	12.67	12.11	12.58	12.58	2.61%	1,998,106
Nov 18, 2025	12.08	12.44	12.01	12.26	12.26	0.66%	2,282,837
Nov 17, 2025	12.46	12.63	12.08	12.18	12.18	-2.48%	2,572,577
Nov 14, 2025	12.50	12.71	12.34	12.49	12.49	-0.64%	2,620,571
Nov 13, 2025	12.94	12.99	12.51	12.57	12.57	-3.01%	3,079,885
Nov 12, 2025	12.98	13.41	12.80	12.96	12.96	0.47%	3,632,180
Nov 11, 2025	13.19	13.28	12.81	12.90	12.90	-1.75%	3,273,311
Nov 10, 2025	13.65	13.73	13.06	13.13	13.13	-4.02%	4,149,349
Nov 7, 2025	13.24	13.84	13.08	13.68	13.68	0.81%	16,858,882
Nov 6, 2025	14.27	14.50	12.91	13.57	13.57	-6.80%	6,179,835
Nov 5, 2025	13.24	15.49	12.56	14.56	14.56	-0.27%	4,365,645
Nov 4, 2025	14.49	14.70	14.39	14.60	14.60	-0.68%	1,339,175
Nov 3, 2025	14.67	14.81	14.57	14.70	14.70	-	1,019,552
Oct 31, 2025	14.76	14.88	14.60	14.70	14.70	-0.47%	978,480
Oct 30, 2025	14.61	15.03	14.61	14.77	14.77	0.14%	925,636
Oct 29, 2025	14.75	15.06	14.61	14.75	14.75	0.20%	788,678
Oct 28, 2025	14.61	14.87	14.48	14.72	14.72	0.20%	777,111
Oct 27, 2025	15.29	15.29	14.54	14.69	14.69	-3.86%	1,288,264
Oct 24, 2025	15.32	15.35	15.09	15.28	15.28	0.79%	842,318
Oct 23, 2025	14.92	15.21	14.76	15.16	15.16	2.85%	927,569
Oct 22, 2025	14.67	14.78	14.43	14.74	14.74	1.03%	967,573
Oct 21, 2025	14.28	14.79	14.23	14.59	14.59	2.03%	775,480
Oct 20, 2025	14.17	14.39	14.09	14.30	14.30	1.56%	997,643
Oct 17, 2025	14.01	14.23	13.90	14.08	14.08	-0.14%	3,440,462
Oct 16, 2025	14.04	14.14	13.90	14.10	14.10	0.86%	1,487,077