DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
14.08
+0.13 (0.93%)
Oct 13, 2025, 4:00 PM EDT - Market closed
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 16.04 | 16.28 | 15.87 | 16.20 | 16.20 | 1.57% | 649,516 |
| Aug 27, 2025 | 15.79 | 16.05 | 15.78 | 15.95 | 15.95 | 0.31% | 705,892 |
| Aug 26, 2025 | 15.56 | 15.98 | 15.53 | 15.90 | 15.90 | 1.53% | 685,510 |
| Aug 25, 2025 | 15.80 | 15.91 | 15.64 | 15.66 | 15.66 | -1.01% | 879,767 |
| Aug 22, 2025 | 15.14 | 15.98 | 15.04 | 15.82 | 15.82 | 5.33% | 907,015 |
| Aug 21, 2025 | 14.88 | 15.03 | 14.80 | 15.02 | 15.02 | 0.40% | 1,180,296 |
| Aug 20, 2025 | 14.89 | 14.99 | 14.69 | 14.96 | 14.96 | 1.08% | 1,303,439 |
| Aug 19, 2025 | 14.69 | 14.89 | 14.66 | 14.80 | 14.80 | 0.95% | 759,230 |
| Aug 18, 2025 | 14.41 | 14.68 | 14.35 | 14.66 | 14.66 | 1.17% | 661,753 |
| Aug 15, 2025 | 14.93 | 15.00 | 14.49 | 14.49 | 14.49 | -2.69% | 1,150,632 |
| Aug 14, 2025 | 14.85 | 14.89 | 14.45 | 14.89 | 14.89 | -0.67% | 1,793,321 |
| Aug 13, 2025 | 14.84 | 14.99 | 14.67 | 14.99 | 14.99 | 1.15% | 1,200,783 |
| Aug 12, 2025 | 14.53 | 14.93 | 14.44 | 14.82 | 14.82 | 3.13% | 1,022,090 |
| Aug 11, 2025 | 14.97 | 15.08 | 14.37 | 14.37 | 14.37 | -4.01% | 1,111,806 |
| Aug 8, 2025 | 14.95 | 15.23 | 14.77 | 14.97 | 14.97 | 0.67% | 1,209,503 |
| Aug 7, 2025 | 14.51 | 15.06 | 14.21 | 14.87 | 14.87 | 5.46% | 1,870,733 |
| Aug 6, 2025 | 16.24 | 16.24 | 13.72 | 14.10 | 14.10 | -7.48% | 3,433,543 |
| Aug 5, 2025 | 15.01 | 15.24 | 14.82 | 15.24 | 15.24 | 2.42% | 1,139,140 |
| Aug 4, 2025 | 14.71 | 15.03 | 14.64 | 14.88 | 14.88 | 0.95% | 1,218,023 |