DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.43	16.75	16.17	16.31	16.31	-2.10%	1,221,738
Oct 29, 2026	16.60	16.73	16.47	16.66	16.66	0.97%	2,396,530
Oct 28, 2026	16.50	16.67	16.40	16.50	16.50	0.67%	1,703,685
Oct 27, 2026	16.00	16.41	15.97	16.39	16.39	3.15%	1,818,204
Oct 26, 2026	15.75	16.18	15.69	15.89	15.89	1.27%	1,560,760
Oct 23, 2026	15.39	15.89	15.21	15.69	15.69	1.82%	1,665,708
Oct 22, 2026	16.09	16.10	14.96	15.41	15.41	-4.29%	3,861,193
Oct 21, 2026	15.76	16.27	15.74	16.10	16.10	2.09%	3,416,474
Oct 20, 2026	16.26	16.43	15.64	15.77	15.77	-2.71%	3,111,407
Oct 19, 2026	15.74	16.43	15.62	16.21	16.21	3.38%	3,739,503
Oct 16, 2026	15.13	15.68	15.07	15.68	15.68	4.39%	4,242,192
Oct 15, 2026	15.09	15.12	14.72	15.02	15.02	-1.05%	2,985,531
Oct 14, 2026	15.24	15.47	15.05	15.18	15.18	-1.24%	2,430,034
Oct 13, 2026	15.27	15.44	15.14	15.37	15.37	1.25%	1,657,094
Oct 12, 2026	15.59	15.65	15.18	15.18	15.18	-2.50%	1,610,126
Oct 9, 2026	15.65	15.68	15.47	15.57	15.57	-0.51%	2,278,734
Oct 8, 2026	15.37	15.75	15.29	15.65	15.65	1.89%	2,623,079
Oct 7, 2026	15.83	15.92	15.06	15.36	15.36	-3.27%	2,237,950
Oct 6, 2026	15.99	16.14	15.84	15.88	15.88	-0.13%	1,508,553
Oct 5, 2026	15.66	16.13	15.58	15.90	15.90	0.89%	1,901,524
Oct 2, 2026	15.36	15.83	15.21	15.76	15.76	3.14%	1,885,494
Oct 1, 2026	15.35	15.40	14.96	15.28	15.28	-1.42%	2,343,886
Sep 30, 2026	15.81	15.89	15.49	15.50	15.50	-1.34%	1,711,955
Sep 29, 2026	16.01	16.12	15.68	15.71	15.71	-2.66%	1,579,986
Sep 28, 2026	16.00	16.22	15.87	16.14	16.14	1.32%	1,482,886
Sep 25, 2026	15.83	15.98	15.65	15.93	15.93	0.13%	1,393,902
Sep 24, 2026	15.70	15.94	15.62	15.91	15.91	1.27%	2,029,237
Sep 23, 2026	15.61	15.78	15.36	15.71	15.71	0.96%	1,387,531
Sep 22, 2026	15.56	15.75	15.40	15.56	15.56	-0.06%	1,587,246
Sep 21, 2026	15.59	15.72	15.40	15.57	15.57	-0.13%	1,569,218
Sep 18, 2026	15.96	15.96	15.38	15.59	15.59	-2.26%	4,309,429
Sep 17, 2026	15.71	16.01	15.62	15.95	15.95	2.24%	2,696,037
Sep 16, 2026	16.06	16.23	15.48	15.60	15.60	-3.11%	2,346,532
Sep 15, 2026	15.70	16.11	15.59	16.10	16.10	2.94%	4,168,406
Sep 14, 2026	15.63	15.76	15.31	15.64	15.64	-0.06%	2,253,024
Sep 11, 2026	15.68	15.83	15.49	15.65	15.65	1.16%	1,733,929
Sep 10, 2026	16.08	16.12	15.29	15.47	15.47	-4.15%	2,867,610
Sep 9, 2026	16.36	16.55	15.98	16.14	16.14	-0.06%	2,720,638
Sep 8, 2026	16.19	16.41	16.01	16.15	16.15	0.19%	1,715,707
Sep 4, 2026	15.80	16.13	15.63	16.12	16.12	2.03%	2,064,306
Sep 3, 2026	15.85	16.09	15.61	15.80	15.80	-	1,455,610
Sep 2, 2026	15.81	16.07	15.74	15.80	15.80	-0.50%	1,570,624
Sep 1, 2026	16.05	16.13	15.82	15.88	15.88	-0.94%	1,818,104
Aug 31, 2026	16.17	16.25	15.85	16.03	16.03	0.63%	2,101,674
Aug 28, 2026	16.34	16.42	15.82	15.93	15.93	-2.15%	1,423,219
Aug 27, 2026	15.91	16.40	15.91	16.28	16.28	1.81%	1,385,059
Aug 26, 2026	15.78	16.00	15.62	15.99	15.99	1.46%	1,251,392
Aug 25, 2026	15.60	15.83	15.56	15.76	15.76	1.87%	2,202,199
Aug 24, 2026	15.58	15.72	15.43	15.47	15.47	-1.34%	1,660,197
Aug 21, 2026	15.60	15.70	15.49	15.68	15.68	0.90%	2,021,481