DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.20	11.82	11.18	11.65	11.65	4.77%	4,023,143
Mar 17, 2026	11.28	11.40	10.94	11.12	11.12	-0.71%	5,041,865
Mar 16, 2026	11.42	11.52	11.10	11.20	11.20	-1.67%	3,058,080
Mar 13, 2026	11.24	11.46	11.04	11.39	11.39	0.89%	3,179,937
Mar 12, 2026	11.37	11.57	11.10	11.29	11.29	-3.09%	3,028,106
Mar 11, 2026	11.58	11.70	11.28	11.65	11.65	0.17%	2,219,659
Mar 10, 2026	11.70	11.89	11.55	11.63	11.63	-1.61%	3,077,601
Mar 9, 2026	11.45	11.95	11.35	11.82	11.82	2.16%	3,543,547
Mar 6, 2026	11.83	11.93	11.50	11.57	11.57	-3.98%	4,051,614
Mar 5, 2026	12.29	12.43	12.02	12.05	12.05	-3.14%	3,326,202
Mar 4, 2026	12.15	12.50	12.06	12.44	12.44	0.89%	3,736,888
Mar 3, 2026	11.83	12.40	11.62	12.33	12.33	2.24%	4,033,092
Mar 2, 2026	11.60	12.15	11.34	12.06	12.06	2.38%	5,941,809
Feb 27, 2026	11.77	11.92	11.55	11.78	11.78	-0.67%	5,707,031
Feb 26, 2026	11.74	11.92	11.66	11.86	11.86	1.54%	4,225,985
Feb 25, 2026	12.03	12.15	11.55	11.68	11.68	-1.60%	4,531,981
Feb 24, 2026	11.81	12.23	11.69	11.87	11.87	0.17%	7,342,446
Feb 23, 2026	13.02	13.05	11.74	11.85	11.85	-10.43%	14,211,799
Feb 20, 2026	14.44	15.25	12.79	13.23	13.23	-19.13%	10,647,604
Feb 19, 2026	16.12	16.47	15.92	16.36	16.36	1.18%	1,945,711
Feb 18, 2026	16.10	16.65	16.10	16.17	16.17	0.25%	2,731,236
Feb 17, 2026	16.46	16.50	15.94	16.13	16.13	-1.83%	1,352,248
Feb 13, 2026	16.00	16.49	15.78	16.43	16.43	1.67%	1,570,179
Feb 12, 2026	16.70	16.80	16.09	16.16	16.16	-2.47%	1,534,004
Feb 11, 2026	16.57	17.26	16.53	16.57	16.57	1.28%	2,485,949
Feb 10, 2026	16.85	16.94	15.94	16.36	16.36	-3.02%	2,365,973
Feb 9, 2026	16.83	17.10	16.76	16.87	16.87	0.66%	2,161,109
Feb 6, 2026	16.17	16.83	16.14	16.76	16.76	2.95%	1,789,041
Feb 5, 2026	15.91	16.49	15.90	16.28	16.28	1.43%	2,559,401
Feb 4, 2026	15.90	16.19	15.84	16.05	16.05	1.78%	1,427,979
Feb 3, 2026	15.59	15.88	15.44	15.77	15.77	1.35%	1,570,743
Feb 2, 2026	15.05	15.67	14.86	15.56	15.56	2.44%	2,178,709
Jan 30, 2026	14.89	15.33	14.64	15.19	15.19	0.80%	5,196,598
Jan 29, 2026	15.04	15.44	14.91	15.07	15.07	1.28%	2,261,402
Jan 28, 2026	14.95	15.20	14.58	14.88	14.88	0.34%	2,427,397
Jan 27, 2026	14.50	14.83	14.35	14.83	14.83	2.91%	1,621,868
Jan 26, 2026	14.61	14.79	14.40	14.41	14.41	-1.37%	1,361,701
Jan 23, 2026	14.68	14.86	14.52	14.61	14.61	-0.07%	1,790,534
Jan 22, 2026	14.49	14.71	14.33	14.62	14.62	1.46%	1,864,275
Jan 21, 2026	14.33	14.61	14.26	14.41	14.41	2.13%	2,090,781
Jan 20, 2026	14.11	14.23	13.97	14.11	14.11	-1.60%	2,024,175
Jan 16, 2026	14.30	14.40	14.10	14.34	14.34	-	6,450,497
Jan 15, 2026	13.84	14.34	13.68	14.34	14.34	3.91%	2,760,082
Jan 14, 2026	13.67	14.22	13.58	13.80	13.80	2.76%	3,877,070
Jan 13, 2026	13.54	13.72	13.41	13.43	13.43	-0.67%	1,360,154
Jan 12, 2026	13.58	13.75	13.49	13.52	13.52	-0.37%	1,837,956
Jan 9, 2026	13.73	13.97	13.50	13.57	13.57	-0.95%	1,492,116
Jan 8, 2026	13.17	13.83	13.17	13.70	13.70	4.34%	1,843,567
Jan 7, 2026	13.80	13.97	13.05	13.13	13.13	-3.24%	2,220,046
Jan 6, 2026	13.77	13.77	13.36	13.57	13.57	-1.17%	2,159,199