DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
14.74
-0.82 (-5.27%)
Aug 1, 2025, 4:00 PM - Market closed
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.33 | 15.39 | 14.68 | 14.74 | 14.74 | -5.27% | 1,643,196 |
| Jul 31, 2025 | 15.51 | 15.72 | 15.36 | 15.56 | 15.56 | -1.02% | 1,514,528 |
| Jul 30, 2025 | 15.99 | 16.10 | 15.58 | 15.72 | 15.72 | -1.81% | 958,907 |
| Jul 29, 2025 | 15.92 | 16.21 | 15.73 | 16.01 | 16.01 | 1.07% | 1,373,676 |
| Jul 28, 2025 | 15.24 | 15.86 | 15.22 | 15.84 | 15.84 | 4.69% | 1,414,677 |
| Jul 25, 2025 | 15.55 | 15.55 | 15.09 | 15.13 | 15.13 | -2.07% | 958,340 |
| Jul 24, 2025 | 15.20 | 15.61 | 15.08 | 15.45 | 15.45 | 1.25% | 1,384,468 |
| Jul 23, 2025 | 15.22 | 15.49 | 15.17 | 15.26 | 15.26 | 0.93% | 1,258,177 |
| Jul 22, 2025 | 14.75 | 15.34 | 14.75 | 15.12 | 15.12 | 2.09% | 1,327,604 |
| Jul 21, 2025 | 14.80 | 14.93 | 14.67 | 14.81 | 14.81 | -0.67% | 1,430,063 |
| Jul 18, 2025 | 14.88 | 15.03 | 14.61 | 14.91 | 14.91 | 0.54% | 2,132,512 |
| Jul 17, 2025 | 14.58 | 15.10 | 14.54 | 14.83 | 14.83 | 2.21% | 1,592,336 |
| Jul 16, 2025 | 14.28 | 14.55 | 14.06 | 14.51 | 14.51 | 0.76% | 1,904,520 |
| Jul 15, 2025 | 14.03 | 14.89 | 14.03 | 14.40 | 14.40 | 2.93% | 2,101,955 |
| Jul 14, 2025 | 13.56 | 14.07 | 13.14 | 13.99 | 13.99 | 2.49% | 2,235,269 |
| Jul 11, 2025 | 13.80 | 13.80 | 13.56 | 13.65 | 13.65 | -1.37% | 996,517 |
| Jul 10, 2025 | 14.03 | 14.04 | 13.74 | 13.84 | 13.84 | -1.14% | 1,050,640 |
| Jul 9, 2025 | 14.21 | 14.25 | 13.85 | 14.00 | 14.00 | -1.06% | 1,153,564 |
| Jul 8, 2025 | 13.82 | 14.40 | 13.79 | 14.15 | 14.15 | 3.51% | 1,628,172 |
| Jul 7, 2025 | 14.06 | 14.16 | 13.62 | 13.67 | 13.67 | -3.26% | 1,088,125 |
| Jul 3, 2025 | 14.43 | 14.51 | 13.97 | 14.13 | 14.13 | -2.01% | 1,071,774 |
| Jul 2, 2025 | 14.66 | 14.66 | 14.14 | 14.42 | 14.42 | 0.91% | 1,720,748 |
| Jul 1, 2025 | 14.84 | 14.84 | 14.12 | 14.29 | 14.29 | -3.64% | 1,871,644 |
| Jun 30, 2025 | 15.80 | 15.95 | 14.71 | 14.83 | 14.83 | -6.32% | 2,823,704 |
| Jun 27, 2025 | 15.74 | 16.62 | 15.64 | 15.83 | 15.83 | 5.11% | 3,671,445 |
| Jun 26, 2025 | 14.72 | 15.07 | 14.68 | 15.06 | 15.06 | 3.15% | 633,401 |
| Jun 25, 2025 | 15.16 | 15.19 | 14.54 | 14.60 | 14.60 | -4.14% | 669,517 |
| Jun 24, 2025 | 15.07 | 15.34 | 15.01 | 15.23 | 15.23 | 1.26% | 539,018 |
| Jun 23, 2025 | 15.26 | 15.32 | 14.96 | 15.04 | 15.04 | -1.12% | 845,561 |
| Jun 20, 2025 | 15.00 | 15.22 | 14.88 | 15.21 | 15.21 | 1.40% | 2,382,046 |
| Jun 18, 2025 | 15.44 | 15.53 | 14.95 | 15.00 | 15.00 | -3.23% | 856,999 |
| Jun 17, 2025 | 15.43 | 15.70 | 15.43 | 15.50 | 15.50 | 0.06% | 973,079 |
| Jun 16, 2025 | 15.15 | 15.50 | 15.07 | 15.49 | 15.49 | 2.79% | 841,083 |
| Jun 13, 2025 | 15.05 | 15.09 | 14.78 | 15.07 | 15.07 | 0.20% | 775,694 |
| Jun 12, 2025 | 14.89 | 15.08 | 14.87 | 15.04 | 15.04 | -0.40% | 548,485 |
| Jun 11, 2025 | 14.90 | 15.15 | 14.80 | 15.10 | 15.10 | 1.55% | 674,174 |
| Jun 10, 2025 | 14.98 | 15.06 | 14.85 | 14.87 | 14.87 | 0.41% | 537,488 |
| Jun 9, 2025 | 14.87 | 15.00 | 14.75 | 14.81 | 14.81 | 0.47% | 573,402 |
| Jun 6, 2025 | 14.82 | 14.83 | 14.66 | 14.74 | 14.74 | 1.87% | 399,754 |
| Jun 5, 2025 | 14.49 | 14.59 | 14.26 | 14.47 | 14.47 | - | 632,731 |
| Jun 4, 2025 | 14.71 | 14.80 | 14.39 | 14.47 | 14.47 | -1.77% | 576,905 |
| Jun 3, 2025 | 14.38 | 14.84 | 14.32 | 14.73 | 14.73 | 2.29% | 606,922 |
| Jun 2, 2025 | 14.61 | 14.64 | 14.29 | 14.40 | 14.40 | -0.14% | 564,405 |
| May 30, 2025 | 14.45 | 14.50 | 14.26 | 14.42 | 14.42 | -1.03% | 622,308 |
| May 29, 2025 | 14.65 | 14.73 | 14.39 | 14.57 | 14.57 | -0.21% | 521,551 |
| May 28, 2025 | 14.88 | 14.98 | 14.55 | 14.60 | 14.60 | -1.28% | 698,719 |
| May 27, 2025 | 14.67 | 14.79 | 14.53 | 14.79 | 14.79 | 1.58% | 857,458 |
| May 23, 2025 | 14.29 | 14.58 | 14.29 | 14.56 | 14.56 | -0.21% | 526,901 |
| May 22, 2025 | 14.65 | 14.68 | 14.50 | 14.59 | 14.59 | -1.22% | 627,610 |
| May 21, 2025 | 14.98 | 15.01 | 14.75 | 14.77 | 14.77 | -2.31% | 660,957 |