DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	15.58	15.69	15.36	15.54	15.54	-0.45%	2,981,385
Aug 19, 2026	16.01	16.15	15.54	15.61	15.61	-2.01%	2,818,922
Aug 18, 2026	16.19	16.29	15.93	15.93	15.93	-1.36%	2,829,469
Aug 17, 2026	16.42	16.59	16.14	16.15	16.15	-1.70%	1,989,719
Aug 14, 2026	16.29	16.59	16.25	16.43	16.43	0.74%	2,643,508
Aug 13, 2026	16.62	16.77	16.26	16.31	16.31	-3.15%	2,483,859
Aug 12, 2026	16.74	16.93	16.59	16.84	16.84	1.08%	2,600,640
Aug 11, 2026	16.67	16.85	16.53	16.66	16.66	0.06%	3,023,953
Aug 10, 2026	16.68	17.20	16.55	16.65	16.65	0.79%	4,580,512
Aug 7, 2026	16.00	16.69	15.70	16.52	16.52	7.34%	4,134,007
Aug 6, 2026	15.43	16.11	15.19	15.39	15.39	8.23%	6,344,672
Aug 5, 2026	14.50	14.53	14.15	14.22	14.22	-1.32%	2,169,315
Aug 4, 2026	14.23	14.44	14.13	14.41	14.41	1.19%	1,794,363
Aug 3, 2026	14.00	14.37	13.96	14.24	14.24	0.85%	2,177,953
Jul 31, 2026	13.94	14.18	13.77	14.12	14.12	2.77%	1,992,213
Jul 30, 2026	13.24	13.80	13.23	13.74	13.74	3.00%	2,386,843
Jul 29, 2026	13.89	14.08	13.26	13.34	13.34	-3.61%	2,015,287
Jul 28, 2026	14.19	14.32	13.82	13.84	13.84	-2.47%	1,740,906
Jul 27, 2026	14.26	14.40	14.00	14.19	14.19	-1.53%	1,708,321
Jul 24, 2026	14.51	14.56	14.34	14.41	14.41	0.07%	1,622,924
Jul 23, 2026	14.32	14.46	14.11	14.40	14.40	1.12%	3,151,763
Jul 22, 2026	14.25	14.37	14.05	14.24	14.24	-0.07%	1,557,218
Jul 21, 2026	13.88	14.30	13.82	14.25	14.25	2.08%	1,778,620
Jul 20, 2026	14.02	14.09	13.85	13.96	13.96	0.22%	2,017,443
Jul 17, 2026	13.75	14.20	13.75	13.93	13.93	0.43%	3,893,752
Jul 16, 2026	13.54	13.90	13.44	13.87	13.87	1.99%	2,388,120
Jul 15, 2026	13.06	13.67	13.03	13.60	13.60	3.66%	2,699,344
Jul 14, 2026	13.19	13.24	13.02	13.12	13.12	0.54%	1,516,058
Jul 13, 2026	13.15	13.29	13.04	13.05	13.05	-	1,640,004
Jul 10, 2026	12.85	13.14	12.84	13.05	13.05	1.64%	1,434,679
Jul 9, 2026	12.98	13.02	12.81	12.84	12.84	-0.47%	1,461,626
Jul 8, 2026	12.78	12.97	12.71	12.90	12.90	1.90%	2,189,084
Jul 7, 2026	12.79	12.86	12.52	12.66	12.66	-1.17%	2,345,039
Jul 6, 2026	12.48	13.02	12.43	12.81	12.81	1.67%	3,292,710
Jul 2, 2026	12.80	12.85	12.56	12.60	12.60	-1.56%	2,764,427
Jul 1, 2026	12.94	13.19	12.80	12.80	12.80	-1.31%	2,074,763
Jun 30, 2026	13.13	13.24	12.85	12.97	12.97	-1.14%	3,131,419
Jun 29, 2026	13.47	13.60	13.00	13.12	13.12	-3.17%	1,926,170
Jun 26, 2026	13.37	13.63	13.31	13.55	13.55	0.74%	4,824,543
Jun 25, 2026	13.16	13.50	13.16	13.45	13.45	2.75%	2,021,842
Jun 24, 2026	13.35	13.35	12.84	13.09	13.09	-2.39%	6,524,371
Jun 23, 2026	13.61	13.75	13.19	13.41	13.41	-2.19%	4,067,082
Jun 22, 2026	13.62	13.83	13.34	13.71	13.71	1.56%	4,830,180
Jun 18, 2026	13.58	13.75	13.23	13.50	13.50	-0.15%	7,261,373