DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	13.01	13.05	12.78	13.03	13.03	-	2,873,457
May 18, 2026	13.15	13.24	12.88	13.03	13.03	-0.84%	2,031,245
May 15, 2026	13.33	13.47	13.09	13.14	13.14	-1.43%	3,161,991
May 14, 2026	13.20	13.57	13.16	13.33	13.33	1.45%	3,692,282
May 13, 2026	13.22	13.43	12.90	13.14	13.14	-1.65%	3,239,960
May 12, 2026	13.19	13.38	12.90	13.36	13.36	1.75%	3,292,282
May 11, 2026	13.14	13.31	12.93	13.13	13.13	0.46%	4,191,464
May 8, 2026	13.18	13.54	13.03	13.07	13.07	0.15%	4,913,957
May 7, 2026	12.85	13.42	12.65	13.05	13.05	-3.33%	8,327,600
May 6, 2026	13.64	13.83	13.38	13.50	13.50	-0.81%	3,980,718
May 5, 2026	13.46	13.78	13.42	13.61	13.61	1.42%	2,673,476
May 4, 2026	13.42	13.52	13.25	13.42	13.42	0.07%	2,860,265
May 1, 2026	13.49	13.51	13.14	13.41	13.41	-0.59%	2,754,222
Apr 30, 2026	12.96	13.67	12.95	13.49	13.49	2.98%	4,485,809
Apr 29, 2026	13.02	13.18	12.93	13.10	13.10	1.24%	2,768,950
Apr 28, 2026	12.77	12.99	12.73	12.94	12.94	1.81%	3,015,345
Apr 27, 2026	12.90	12.96	12.68	12.71	12.71	-	2,423,027
Apr 24, 2026	12.42	12.82	12.32	12.71	12.71	2.17%	2,726,705
Apr 23, 2026	12.40	12.59	12.27	12.44	12.44	1.30%	1,449,417
Apr 22, 2026	12.05	12.34	12.02	12.28	12.28	2.85%	2,675,927
Apr 21, 2026	12.06	12.30	11.88	11.94	11.94	-0.50%	2,461,520
Apr 20, 2026	11.86	12.02	11.51	12.00	12.00	0.42%	3,636,079
Apr 17, 2026	11.75	11.96	11.72	11.95	11.95	0.50%	5,132,061
Apr 16, 2026	12.00	12.17	11.83	11.89	11.89	-0.75%	2,510,438
Apr 15, 2026	12.13	12.26	11.84	11.98	11.98	0.17%	3,300,358
Apr 14, 2026	12.38	12.44	11.96	11.96	11.96	-3.39%	2,003,740
Apr 13, 2026	12.20	12.42	12.06	12.38	12.38	1.39%	1,696,029
Apr 10, 2026	12.23	12.30	12.14	12.21	12.21	-0.33%	2,578,042
Apr 9, 2026	12.35	12.49	12.24	12.25	12.25	-0.41%	2,879,873
Apr 8, 2026	12.42	12.58	12.12	12.30	12.30	0.16%	3,492,134
Apr 7, 2026	12.14	12.30	12.05	12.28	12.28	0.82%	2,624,649
Apr 6, 2026	12.03	12.29	12.01	12.18	12.18	0.83%	2,400,026
Apr 2, 2026	11.83	12.20	11.75	12.08	12.08	2.03%	2,105,142
Apr 1, 2026	11.87	12.05	11.83	11.84	11.84	-0.59%	2,199,075
Mar 31, 2026	11.75	12.04	11.68	11.91	11.91	2.50%	2,552,848
Mar 30, 2026	12.29	12.35	11.62	11.62	11.62	-5.14%	3,319,970
Mar 27, 2026	12.00	12.28	11.95	12.25	12.25	1.91%	2,670,748
Mar 26, 2026	12.07	12.28	11.90	12.02	12.02	-0.83%	2,846,304
Mar 25, 2026	12.02	12.27	12.00	12.12	12.12	1.08%	2,561,036
Mar 24, 2026	11.74	12.17	11.68	11.99	11.99	2.04%	3,837,978
Mar 23, 2026	11.72	12.11	11.68	11.75	11.75	1.73%	2,899,948
Mar 20, 2026	11.78	11.88	11.49	11.55	11.55	-2.12%	4,249,769
Mar 19, 2026	11.67	11.99	11.56	11.80	11.80	1.29%	3,952,403
Mar 18, 2026	11.20	11.82	11.18	11.65	11.65	4.77%	4,023,218
Mar 17, 2026	11.28	11.40	10.94	11.12	11.12	-0.71%	5,042,278
Mar 16, 2026	11.42	11.52	11.10	11.20	11.20	-1.67%	3,061,170
Mar 13, 2026	11.24	11.46	11.04	11.39	11.39	0.89%	3,180,803
Mar 12, 2026	11.37	11.57	11.10	11.29	11.29	-3.09%	3,028,352
Mar 11, 2026	11.58	11.70	11.28	11.65	11.65	0.17%	2,220,139
Mar 10, 2026	11.70	11.89	11.55	11.63	11.63	-1.61%	3,209,063