Skip to main content
logo
DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
15.59
-0.36 (-2.26%)
At close: Sep 18, 2026, 4:00 PM EDT
15.59
0.00 (0.02%)
After-hours: Sep 18, 2026, 7:30 PM EDT

DNOW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202615.9615.9615.3815.5915.59-2.26%4,309,429
Sep 17, 202615.7116.0115.6215.9515.952.24%2,696,037
Sep 16, 202616.0616.2315.4815.6015.60-3.11%2,346,532
Sep 15, 202615.7016.1115.5916.1016.102.94%4,168,406
Sep 14, 202615.6315.7615.3115.6415.64-0.06%2,253,024
Sep 11, 202615.6815.8315.4915.6515.651.16%1,733,929
Sep 10, 202616.0816.1215.2915.4715.47-4.15%2,867,610
Sep 9, 202616.3616.5515.9816.1416.14-0.06%2,720,638
Sep 8, 202616.1916.4116.0116.1516.150.19%1,715,707
Sep 4, 202615.8016.1315.6316.1216.122.03%2,064,306
Sep 3, 202615.8516.0915.6115.8015.80-1,455,610
Sep 2, 202615.8116.0715.7415.8015.80-0.50%1,570,624
Sep 1, 202616.0516.1315.8215.8815.88-0.94%1,818,104
Aug 31, 202616.1716.2515.8516.0316.030.63%2,101,674
Aug 28, 202616.3416.4215.8215.9315.93-2.15%1,423,219
Aug 27, 202615.9116.4015.9116.2816.281.81%1,385,059
Aug 26, 202615.7816.0015.6215.9915.991.46%1,251,392
Aug 25, 202615.6015.8315.5615.7615.761.87%2,202,199
Aug 24, 202615.5815.7215.4315.4715.47-1.34%1,660,197
Aug 21, 202615.6015.7015.4915.6815.680.90%2,021,481
Aug 20, 202615.5815.6915.3615.5415.54-0.45%2,981,385
Aug 19, 202616.0116.1515.5415.6115.61-2.01%2,818,922
Aug 18, 202616.1916.2915.9315.9315.93-1.36%2,829,469
Aug 17, 202616.4216.5916.1416.1516.15-1.70%1,989,719
Aug 14, 202616.2916.5916.2516.4316.430.74%2,643,508
Aug 13, 202616.6216.7716.2616.3116.31-3.15%2,483,859
Aug 12, 202616.7416.9316.5916.8416.841.08%2,600,640
Aug 11, 202616.6716.8516.5316.6616.660.06%3,023,953
Aug 10, 202616.6817.2016.5516.6516.650.79%4,580,512
Aug 7, 202616.0016.6915.7016.5216.527.34%4,134,007
Aug 6, 202615.4316.1115.1915.3915.398.23%6,344,672
Aug 5, 202614.5014.5314.1514.2214.22-1.32%2,169,315
Aug 4, 202614.2314.4414.1314.4114.411.19%1,794,363
Aug 3, 202614.0014.3713.9614.2414.240.85%2,177,953
Jul 31, 202613.9414.1813.7714.1214.122.77%1,992,213
Jul 30, 202613.2413.8013.2313.7413.743.00%2,386,843
Jul 29, 202613.8914.0813.2613.3413.34-3.61%2,015,287
Jul 28, 202614.1914.3213.8213.8413.84-2.47%1,740,906
Jul 27, 202614.2614.4014.0014.1914.19-1.53%1,708,321
Jul 24, 202614.5114.5614.3414.4114.410.07%1,622,924
Jul 23, 202614.3214.4614.1114.4014.401.12%3,151,763
Jul 22, 202614.2514.3714.0514.2414.24-0.07%1,557,218
Jul 21, 202613.8814.3013.8214.2514.252.08%1,778,620
Jul 20, 202614.0214.0913.8513.9613.960.22%2,017,443
Jul 17, 202613.7514.2013.7513.9313.930.43%3,893,752
Jul 16, 202613.5413.9013.4413.8713.871.99%2,388,120
Jul 15, 202613.0613.6713.0313.6013.603.66%2,699,344
Jul 14, 202613.1913.2413.0213.1213.120.54%1,516,058
Jul 13, 202613.1513.2913.0413.0513.05-1,640,004
Jul 10, 202612.8513.1412.8413.0513.051.64%1,434,679