DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
13.68
+0.11 (0.81%)
Nov 7, 2025, 4:00 PM EST - Market closed
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.24 | 13.84 | 13.08 | 13.68 | 13.68 | 0.81% | 16,855,722 |
| 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% | 4,364,544 |
| 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 |
| Oct 15, 2025 | 13.82 | 14.07 | 13.70 | 13.98 | 13.98 | -0.07% | 1,460,109 |
| Oct 14, 2025 | 13.78 | 14.05 | 13.73 | 13.99 | 13.99 | -0.64% | 978,863 |
| Oct 13, 2025 | 14.20 | 14.28 | 13.97 | 14.08 | 14.08 | 0.93% | 957,614 |
| Oct 10, 2025 | 14.63 | 14.69 | 13.92 | 13.95 | 13.95 | -5.04% | 1,207,781 |
| Oct 9, 2025 | 15.56 | 15.68 | 14.69 | 14.69 | 14.69 | -6.19% | 952,374 |
| Oct 8, 2025 | 15.65 | 15.80 | 15.56 | 15.66 | 15.66 | 0.97% | 778,108 |
| Oct 7, 2025 | 15.81 | 15.94 | 15.29 | 15.51 | 15.51 | -2.51% | 1,093,652 |
| Oct 6, 2025 | 15.86 | 16.26 | 15.82 | 15.91 | 15.91 | 0.89% | 1,095,650 |
| Oct 3, 2025 | 15.39 | 15.83 | 15.33 | 15.77 | 15.77 | 2.94% | 1,016,905 |
| Oct 2, 2025 | 15.34 | 15.42 | 15.12 | 15.32 | 15.32 | -0.52% | 1,327,141 |
| Oct 1, 2025 | 15.19 | 15.56 | 15.15 | 15.40 | 15.40 | 0.98% | 946,384 |
| Sep 30, 2025 | 15.17 | 15.30 | 15.10 | 15.25 | 15.25 | 0.07% | 690,912 |
| Sep 29, 2025 | 15.48 | 15.48 | 15.04 | 15.24 | 15.24 | -1.68% | 1,087,752 |
| Sep 26, 2025 | 15.33 | 15.76 | 15.33 | 15.50 | 15.50 | 0.98% | 1,392,126 |
| Sep 25, 2025 | 15.41 | 15.50 | 15.28 | 15.35 | 15.35 | -0.97% | 1,103,240 |
| Sep 24, 2025 | 15.53 | 15.88 | 15.45 | 15.50 | 15.50 | 0.19% | 1,350,186 |
| Sep 23, 2025 | 15.60 | 15.82 | 15.46 | 15.47 | 15.47 | 0.32% | 1,092,884 |
| Sep 22, 2025 | 15.12 | 15.48 | 15.06 | 15.42 | 15.42 | 2.19% | 1,155,078 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.04 | 15.09 | 15.09 | -2.58% | 1,978,489 |
| Sep 18, 2025 | 15.35 | 15.71 | 15.23 | 15.49 | 15.49 | 1.91% | 1,431,216 |
| Sep 17, 2025 | 15.36 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 1,494,610 |
| Sep 16, 2025 | 15.43 | 15.47 | 15.25 | 15.40 | 15.40 | 0.33% | 1,169,731 |
| Sep 15, 2025 | 15.27 | 15.53 | 15.21 | 15.35 | 15.35 | 0.46% | 1,070,210 |
| Sep 12, 2025 | 15.74 | 15.74 | 15.27 | 15.28 | 15.28 | -2.80% | 717,404 |
| Sep 11, 2025 | 15.31 | 15.77 | 15.28 | 15.72 | 15.72 | 2.81% | 926,095 |
| Sep 10, 2025 | 15.33 | 15.68 | 15.20 | 15.29 | 15.29 | 0.07% | 918,732 |
| 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 |