DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
17.05
-0.25 (-1.45%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.12 | 17.29 | 16.87 | 17.02 | - | -1.62% | - |
| Mar 27, 2025 | 17.09 | 17.39 | 16.90 | 17.30 | 17.30 | 0.87% | 1,044,531 |
| Mar 26, 2025 | 17.08 | 17.29 | 17.08 | 17.15 | 17.15 | 1.12% | 871,967 |
| Mar 25, 2025 | 16.59 | 17.15 | 16.59 | 16.96 | 16.96 | 1.92% | 1,102,919 |
| Mar 24, 2025 | 16.34 | 16.71 | 16.26 | 16.64 | 16.64 | 3.81% | 1,349,207 |
| Mar 21, 2025 | 16.07 | 16.17 | 15.76 | 16.03 | 16.03 | -1.84% | 5,758,255 |
| Mar 20, 2025 | 15.79 | 16.38 | 15.78 | 16.33 | 16.33 | 1.43% | 1,285,867 |
| Mar 19, 2025 | 15.17 | 16.17 | 15.12 | 16.10 | 16.10 | 6.06% | 1,433,033 |
| Mar 18, 2025 | 15.24 | 15.31 | 15.00 | 15.18 | 15.18 | 0.33% | 835,477 |
| Mar 17, 2025 | 14.79 | 15.28 | 14.79 | 15.13 | 15.13 | 1.48% | 761,235 |
| Mar 14, 2025 | 14.66 | 14.95 | 14.48 | 14.91 | 14.91 | 3.11% | 935,644 |
| Mar 13, 2025 | 14.87 | 14.96 | 14.44 | 14.46 | 14.46 | -3.02% | 1,054,452 |
| Mar 12, 2025 | 15.08 | 15.11 | 14.70 | 14.91 | 14.91 | -1.32% | 892,790 |
| Mar 11, 2025 | 14.87 | 15.20 | 14.83 | 15.11 | 15.11 | 1.75% | 1,028,556 |
| Mar 10, 2025 | 15.05 | 15.29 | 14.72 | 14.85 | 14.85 | -3.00% | 805,733 |
| Mar 7, 2025 | 15.07 | 15.49 | 15.06 | 15.31 | 15.31 | 1.66% | 922,352 |
| Mar 6, 2025 | 14.90 | 15.26 | 14.89 | 15.06 | 15.06 | -0.46% | 792,576 |
| Mar 5, 2025 | 15.01 | 15.21 | 14.83 | 15.13 | 15.13 | 0.53% | 801,628 |
| Mar 4, 2025 | 14.81 | 15.27 | 14.65 | 15.05 | 15.05 | -0.40% | 1,042,955 |
| Mar 3, 2025 | 16.04 | 16.09 | 15.01 | 15.11 | 15.11 | -5.44% | 804,944 |
| Feb 28, 2025 | 15.92 | 16.06 | 15.78 | 15.98 | 15.98 | -0.12% | 1,056,952 |
| Feb 27, 2025 | 16.10 | 16.29 | 15.96 | 16.00 | 16.00 | -0.74% | 827,796 |
| Feb 26, 2025 | 16.08 | 16.49 | 15.93 | 16.12 | 16.12 | 0.37% | 1,087,993 |
| Feb 25, 2025 | 16.68 | 17.02 | 16.05 | 16.06 | 16.06 | -4.40% | 1,314,001 |
| Feb 24, 2025 | 17.39 | 17.41 | 16.79 | 16.80 | 16.80 | -3.61% | 1,290,057 |
| Feb 21, 2025 | 17.67 | 17.83 | 17.23 | 17.43 | 17.43 | -0.40% | 1,548,380 |
| Feb 20, 2025 | 17.50 | 17.64 | 16.98 | 17.50 | 17.50 | 0.46% | 1,245,523 |
| Feb 19, 2025 | 17.50 | 17.56 | 17.22 | 17.42 | 17.42 | -0.97% | 931,341 |
| Feb 18, 2025 | 17.16 | 17.68 | 16.84 | 17.59 | 17.59 | 2.39% | 1,334,244 |
| Feb 14, 2025 | 17.10 | 17.76 | 16.88 | 17.18 | 17.18 | 1.18% | 1,590,380 |
| Feb 13, 2025 | 18.00 | 18.45 | 16.22 | 16.98 | 16.98 | 20.08% | 2,228,760 |
| Feb 12, 2025 | 14.27 | 14.42 | 14.09 | 14.14 | 14.14 | -2.01% | 1,071,375 |
| Feb 11, 2025 | 13.96 | 14.50 | 13.96 | 14.43 | 14.43 | 2.70% | 632,258 |
| Feb 10, 2025 | 14.15 | 14.15 | 13.96 | 14.05 | 14.05 | -0.14% | 790,189 |
| Feb 7, 2025 | 14.30 | 14.36 | 14.04 | 14.07 | 14.07 | -1.61% | 747,495 |
| Feb 6, 2025 | 14.84 | 14.84 | 14.05 | 14.30 | 14.30 | -3.44% | 1,066,342 |
| Feb 5, 2025 | 15.15 | 15.20 | 14.69 | 14.81 | 14.81 | -1.92% | 901,362 |
| Feb 4, 2025 | 14.91 | 15.23 | 14.90 | 15.10 | 15.10 | 1.27% | 895,683 |
| Feb 3, 2025 | 14.65 | 15.08 | 14.52 | 14.91 | 14.91 | 0.20% | 795,760 |
| Jan 31, 2025 | 15.28 | 15.33 | 14.72 | 14.88 | 14.88 | -3.00% | 1,306,664 |
| Jan 30, 2025 | 15.20 | 15.46 | 15.16 | 15.34 | 15.34 | 2.20% | 795,840 |
| Jan 29, 2025 | 14.76 | 15.21 | 14.68 | 15.01 | 15.01 | 1.35% | 1,354,938 |
| Jan 28, 2025 | 14.88 | 15.09 | 14.69 | 14.81 | 14.81 | -0.67% | 924,447 |
| Jan 27, 2025 | 15.08 | 15.32 | 14.77 | 14.91 | 14.91 | -1.06% | 1,470,977 |
| Jan 24, 2025 | 14.47 | 15.14 | 14.47 | 15.07 | 15.07 | 9.20% | 1,559,497 |
| Jan 23, 2025 | 13.59 | 13.87 | 13.59 | 13.80 | 13.80 | 1.62% | 963,779 |
| Jan 22, 2025 | 13.88 | 13.88 | 13.58 | 13.58 | 13.58 | -2.72% | 748,969 |
| Jan 21, 2025 | 13.96 | 14.06 | 13.78 | 13.96 | 13.96 | 1.75% | 675,661 |
| Jan 17, 2025 | 13.72 | 13.84 | 13.58 | 13.72 | 13.72 | 1.11% | 4,550,111 |
| Jan 16, 2025 | 13.57 | 13.60 | 13.29 | 13.57 | 13.57 | 0.59% | 717,182 |