DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.02	13.18	12.93	13.00	-	0.46%	561,140
Apr 28, 2026	12.77	12.99	12.73	12.94	12.94	1.81%	3,014,555
Apr 27, 2026	12.90	12.96	12.68	12.71	12.71	-	2,422,921
Apr 24, 2026	12.42	12.82	12.32	12.71	12.71	2.17%	2,597,947
Apr 23, 2026	12.40	12.59	12.27	12.44	12.44	1.30%	1,394,817
Apr 22, 2026	12.05	12.34	12.02	12.28	12.28	2.85%	2,674,890
Apr 21, 2026	12.06	12.30	11.88	11.94	11.94	-0.50%	2,461,256
Apr 20, 2026	11.86	12.02	11.51	12.00	12.00	0.42%	3,585,754
Apr 17, 2026	11.75	11.96	11.72	11.95	11.95	0.50%	5,129,306
Apr 16, 2026	12.00	12.17	11.83	11.89	11.89	-0.75%	2,508,033
Apr 15, 2026	12.13	12.26	11.84	11.98	11.98	0.17%	3,299,490
Apr 14, 2026	12.38	12.44	11.96	11.96	11.96	-3.39%	1,995,652
Apr 13, 2026	12.20	12.42	12.06	12.38	12.38	1.39%	1,695,293
Apr 10, 2026	12.23	12.30	12.14	12.21	12.21	-0.33%	2,577,926
Apr 9, 2026	12.35	12.49	12.24	12.25	12.25	-0.41%	2,877,775
Apr 8, 2026	12.42	12.58	12.12	12.30	12.30	0.16%	3,491,188
Apr 7, 2026	12.14	12.30	12.05	12.28	12.28	0.82%	2,607,667
Apr 6, 2026	12.03	12.29	12.01	12.18	12.18	0.83%	2,400,014
Apr 2, 2026	11.83	12.20	11.75	12.08	12.08	2.03%	2,104,621
Apr 1, 2026	11.87	12.05	11.83	11.84	11.84	-0.59%	2,198,716
Mar 31, 2026	11.75	12.04	11.68	11.91	11.91	2.50%	2,552,216
Mar 30, 2026	12.29	12.35	11.62	11.62	11.62	-5.14%	3,318,181
Mar 27, 2026	12.00	12.28	11.95	12.25	12.25	1.91%	2,648,520
Mar 26, 2026	12.07	12.28	11.90	12.02	12.02	-0.83%	2,845,782
Mar 25, 2026	12.02	12.27	12.00	12.12	12.12	1.08%	2,560,685
Mar 24, 2026	11.74	12.17	11.68	11.99	11.99	2.04%	3,801,981
Mar 23, 2026	11.72	12.11	11.68	11.75	11.75	1.73%	2,898,788
Mar 20, 2026	11.78	11.88	11.49	11.55	11.55	-2.12%	3,960,510
Mar 19, 2026	11.67	11.99	11.56	11.80	11.80	1.29%	3,918,755
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