DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
13.65
-0.19 (-1.37%)
Jul 11, 2025, 4:00 PM - Market closed
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 15.11 | 15.29 | 15.05 | 15.12 | 15.12 | 0.13% | 908,460 |
| May 19, 2025 | 15.11 | 15.19 | 14.96 | 15.10 | 15.10 | -1.11% | 615,149 |
| May 16, 2025 | 15.40 | 15.40 | 15.10 | 15.27 | 15.27 | -0.46% | 614,386 |
| May 15, 2025 | 15.40 | 15.61 | 15.23 | 15.34 | 15.34 | -1.60% | 1,307,540 |
| May 14, 2025 | 15.48 | 15.65 | 15.31 | 15.59 | 15.59 | 0.13% | 725,365 |
| May 13, 2025 | 15.33 | 15.73 | 15.27 | 15.57 | 15.57 | 2.84% | 820,306 |
| May 12, 2025 | 15.44 | 15.56 | 15.04 | 15.14 | 15.14 | 3.63% | 1,258,383 |
| May 9, 2025 | 14.68 | 14.84 | 14.35 | 14.61 | 14.61 | 0.48% | 1,280,933 |
| May 8, 2025 | 14.66 | 14.77 | 13.86 | 14.54 | 14.54 | -0.82% | 1,763,535 |
| May 7, 2025 | 15.17 | 15.92 | 14.23 | 14.66 | 14.66 | -8.55% | 1,611,658 |
| May 6, 2025 | 16.01 | 16.15 | 15.82 | 16.03 | 16.03 | -0.25% | 863,740 |
| May 5, 2025 | 16.24 | 16.44 | 16.07 | 16.07 | 16.07 | -2.78% | 625,517 |
| May 2, 2025 | 16.33 | 16.64 | 16.21 | 16.53 | 16.53 | 2.73% | 516,965 |
| May 1, 2025 | 15.93 | 16.22 | 15.86 | 16.09 | 16.09 | 1.39% | 839,233 |
| Apr 30, 2025 | 16.04 | 16.10 | 15.64 | 15.87 | 15.87 | -2.82% | 1,358,204 |