DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
14.48
-0.06 (-0.41%)
May 9, 2025, 10:43 AM - Market open
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 16.23 | 16.36 | 16.01 | 16.33 | 16.33 | 0.49% | 573,292 |
| Apr 28, 2025 | 16.01 | 16.44 | 15.99 | 16.25 | 16.25 | 0.81% | 897,488 |
| Apr 25, 2025 | 15.72 | 16.15 | 15.72 | 16.12 | 16.12 | 0.88% | 587,636 |
| Apr 24, 2025 | 15.52 | 16.01 | 15.42 | 15.98 | 15.98 | 3.23% | 655,558 |
| Apr 23, 2025 | 15.87 | 16.13 | 15.39 | 15.48 | 15.48 | -0.26% | 827,303 |
| Apr 22, 2025 | 15.54 | 15.56 | 15.02 | 15.52 | 15.52 | 1.97% | 1,174,851 |
| Apr 21, 2025 | 15.66 | 15.66 | 15.10 | 15.22 | 15.22 | -4.10% | 1,081,446 |
| Apr 17, 2025 | 15.61 | 16.19 | 15.61 | 15.87 | 15.87 | 1.80% | 3,501,923 |
| Apr 16, 2025 | 15.36 | 15.98 | 15.36 | 15.59 | 15.59 | 1.50% | 1,570,947 |
| Apr 15, 2025 | 15.19 | 15.59 | 15.01 | 15.36 | 15.36 | 0.85% | 1,560,151 |
| Apr 14, 2025 | 15.63 | 15.68 | 15.19 | 15.23 | 15.23 | -0.91% | 770,794 |
| Apr 11, 2025 | 15.07 | 15.55 | 14.93 | 15.37 | 15.37 | 1.86% | 723,367 |
| Apr 10, 2025 | 15.09 | 15.39 | 14.76 | 15.09 | 15.09 | -3.64% | 913,831 |
| Apr 9, 2025 | 13.89 | 15.94 | 13.87 | 15.66 | 15.66 | 10.44% | 1,308,874 |
| Apr 8, 2025 | 15.16 | 15.16 | 13.99 | 14.18 | 14.18 | -1.66% | 1,297,830 |
| Apr 7, 2025 | 14.19 | 15.39 | 13.83 | 14.42 | 14.42 | -2.44% | 1,495,238 |
| Apr 4, 2025 | 15.49 | 15.64 | 14.47 | 14.78 | 14.78 | -7.86% | 1,700,981 |
| Apr 3, 2025 | 16.42 | 16.58 | 15.87 | 16.04 | 16.04 | -7.34% | 964,845 |
| Apr 2, 2025 | 16.99 | 17.48 | 16.94 | 17.31 | 17.31 | 0.12% | 949,502 |
| Apr 1, 2025 | 16.97 | 17.30 | 16.68 | 17.29 | 17.29 | 1.23% | 744,442 |
| Mar 31, 2025 | 16.73 | 17.27 | 16.69 | 17.08 | 17.08 | 0.18% | 1,115,556 |
| Mar 28, 2025 | 17.12 | 17.36 | 16.87 | 17.05 | 17.05 | -1.45% | 771,997 |
| 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 |