DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.74	11.92	11.66	11.86	11.86	1.54%	4,225,337
Feb 25, 2026	12.03	12.15	11.55	11.68	11.68	-1.60%	4,436,655
Feb 24, 2026	11.81	12.23	11.69	11.87	11.87	0.17%	7,331,092
Feb 23, 2026	13.02	13.05	11.74	11.85	11.85	-10.43%	14,174,499
Feb 20, 2026	14.44	15.25	12.79	13.23	13.23	-19.13%	10,587,260
Feb 19, 2026	16.12	16.47	15.92	16.36	16.36	1.18%	1,942,452
Feb 18, 2026	16.10	16.65	16.10	16.17	16.17	0.25%	2,729,336
Feb 17, 2026	16.46	16.50	15.94	16.13	16.13	-1.83%	1,352,055
Feb 13, 2026	16.00	16.49	15.78	16.43	16.43	1.67%	1,517,338
Feb 12, 2026	16.70	16.80	16.09	16.16	16.16	-2.47%	1,505,674
Feb 11, 2026	16.57	17.26	16.53	16.57	16.57	1.28%	2,480,731
Feb 10, 2026	16.85	16.94	15.94	16.36	16.36	-3.02%	2,358,055
Feb 9, 2026	16.83	17.10	16.76	16.87	16.87	0.66%	2,066,499
Feb 6, 2026	16.17	16.83	16.14	16.76	16.76	2.95%	1,787,757
Feb 5, 2026	15.91	16.49	15.90	16.28	16.28	1.43%	2,556,443
Feb 4, 2026	15.90	16.19	15.84	16.05	16.05	1.78%	1,427,843
Feb 3, 2026	15.59	15.88	15.44	15.77	15.77	1.35%	1,512,770
Feb 2, 2026	15.05	15.67	14.86	15.56	15.56	2.44%	2,177,480
Jan 30, 2026	14.89	15.33	14.64	15.19	15.19	0.80%	5,195,822
Jan 29, 2026	15.04	15.44	14.91	15.07	15.07	1.28%	2,260,366
Jan 28, 2026	14.95	15.20	14.58	14.88	14.88	0.34%	2,417,535
Jan 27, 2026	14.50	14.83	14.35	14.83	14.83	2.91%	1,621,443
Jan 26, 2026	14.61	14.79	14.40	14.41	14.41	-1.37%	1,361,194
Jan 23, 2026	14.68	14.86	14.52	14.61	14.61	-0.07%	1,788,085
Jan 22, 2026	14.49	14.71	14.33	14.62	14.62	1.46%	1,863,463
Jan 21, 2026	14.33	14.61	14.26	14.41	14.41	2.13%	2,090,661
Jan 20, 2026	14.11	14.23	13.97	14.11	14.11	-1.60%	2,022,905
Jan 16, 2026	14.30	14.40	14.10	14.34	14.34	-	6,327,361
Jan 15, 2026	13.84	14.34	13.68	14.34	14.34	3.91%	2,759,930
Jan 14, 2026	13.67	14.22	13.58	13.80	13.80	2.76%	3,876,525
Jan 13, 2026	13.54	13.72	13.41	13.43	13.43	-0.67%	1,340,110
Jan 12, 2026	13.58	13.75	13.49	13.52	13.52	-0.37%	1,836,810
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%	1,842,853
Jan 7, 2026	13.80	13.97	13.05	13.13	13.13	-3.24%	2,211,690
Jan 6, 2026	13.77	13.77	13.36	13.57	13.57	-1.17%	2,148,296
Jan 5, 2026	13.68	14.10	13.68	13.73	13.73	2.77%	4,382,015
Jan 2, 2026	13.36	13.46	13.26	13.36	13.36	0.83%	1,693,222
Dec 31, 2025	13.47	13.47	13.17	13.25	13.25	-1.49%	1,214,745
Dec 30, 2025	13.59	13.68	13.45	13.45	13.45	-0.88%	1,368,405
Dec 29, 2025	13.78	13.87	13.52	13.57	13.57	-1.31%	1,061,231
Dec 26, 2025	13.80	13.86	13.61	13.75	13.75	-0.29%	1,191,335
Dec 24, 2025	13.64	13.86	13.55	13.79	13.79	1.25%	884,270
Dec 23, 2025	13.55	13.66	13.34	13.62	13.62	0.67%	1,556,878
Dec 22, 2025	13.77	13.90	13.49	13.53	13.53	-1.17%	1,473,149
Dec 19, 2025	13.42	13.75	13.35	13.69	13.69	1.86%	3,447,353
Dec 18, 2025	14.16	14.28	13.43	13.44	13.44	-4.14%	2,028,588
Dec 17, 2025	13.85	14.14	13.72	14.02	14.02	1.74%	1,934,829
Dec 16, 2025	14.08	14.23	13.76	13.78	13.78	-2.13%	1,889,889
Dec 15, 2025	14.36	14.38	13.99	14.08	14.08	-1.54%	1,920,621