DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
15.29
+0.01 (0.07%)
At close: Sep 10, 2025, 4:00 PM
15.29
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 15.33 | 15.68 | 15.20 | 15.29 | 15.29 | 0.07% | 918,724 |
| Sep 9, 2025 | 15.77 | 15.92 | 15.27 | 15.28 | 15.28 | -3.17% | 1,056,940 |
| Sep 8, 2025 | 15.96 | 16.05 | 15.73 | 15.78 | 15.78 | -1.07% | 916,513 |
| Sep 5, 2025 | 15.88 | 16.17 | 15.74 | 15.95 | 15.95 | -0.37% | 875,665 |
| Sep 4, 2025 | 15.59 | 16.01 | 15.50 | 16.01 | 16.01 | 2.96% | 719,207 |
| Sep 3, 2025 | 15.66 | 15.90 | 15.46 | 15.55 | 15.55 | -1.40% | 655,010 |
| Sep 2, 2025 | 15.76 | 15.96 | 15.66 | 15.77 | 15.77 | -1.44% | 616,460 |
| Aug 29, 2025 | 16.25 | 16.34 | 15.90 | 16.00 | 16.00 | -1.23% | 676,518 |
| Aug 28, 2025 | 16.04 | 16.28 | 15.87 | 16.20 | 16.20 | 1.57% | 649,516 |
| Aug 27, 2025 | 15.79 | 16.05 | 15.78 | 15.95 | 15.95 | 0.31% | 705,892 |
| Aug 26, 2025 | 15.56 | 15.98 | 15.53 | 15.90 | 15.90 | 1.53% | 685,510 |
| Aug 25, 2025 | 15.80 | 15.91 | 15.64 | 15.66 | 15.66 | -1.01% | 879,767 |
| Aug 22, 2025 | 15.14 | 15.98 | 15.04 | 15.82 | 15.82 | 5.33% | 907,015 |
| Aug 21, 2025 | 14.88 | 15.03 | 14.80 | 15.02 | 15.02 | 0.40% | 1,180,296 |
| Aug 20, 2025 | 14.89 | 14.99 | 14.69 | 14.96 | 14.96 | 1.08% | 1,303,439 |
| Aug 19, 2025 | 14.69 | 14.89 | 14.66 | 14.80 | 14.80 | 0.95% | 759,230 |
| Aug 18, 2025 | 14.41 | 14.68 | 14.35 | 14.66 | 14.66 | 1.17% | 661,753 |
| Aug 15, 2025 | 14.93 | 15.00 | 14.49 | 14.49 | 14.49 | -2.69% | 1,150,632 |
| Aug 14, 2025 | 14.85 | 14.89 | 14.45 | 14.89 | 14.89 | -0.67% | 1,793,321 |
| Aug 13, 2025 | 14.84 | 14.99 | 14.67 | 14.99 | 14.99 | 1.15% | 1,200,783 |
| Aug 12, 2025 | 14.53 | 14.93 | 14.44 | 14.82 | 14.82 | 3.13% | 1,022,090 |
| Aug 11, 2025 | 14.97 | 15.08 | 14.37 | 14.37 | 14.37 | -4.01% | 1,111,806 |
| Aug 8, 2025 | 14.95 | 15.23 | 14.77 | 14.97 | 14.97 | 0.67% | 1,209,503 |
| Aug 7, 2025 | 14.51 | 15.06 | 14.21 | 14.87 | 14.87 | 5.46% | 1,870,733 |
| Aug 6, 2025 | 16.24 | 16.24 | 13.72 | 14.10 | 14.10 | -7.48% | 3,433,543 |
| Aug 5, 2025 | 15.01 | 15.24 | 14.82 | 15.24 | 15.24 | 2.42% | 1,139,140 |
| Aug 4, 2025 | 14.71 | 15.03 | 14.64 | 14.88 | 14.88 | 0.95% | 1,218,023 |
| 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 |