Get the Stockscreener App
13.07
1.40%
0.18
Pre-market:
13.00
-0.07
-0.54%
Dnow Inc Stock (DNOW) Price History
The historical daily chart and data for Dnow Inc stock (DNOW), show that the latest closing stock price as of May 22, 2026, is $13.07.
- Dnow Inc all-time high stock price is $37.65, occurred on June 27, 2014.
- The lowest Dnow Inc stock price recorded was $4.03 on October 30, 2020. Since then, Dnow Inc's stock price has risen over 224.32% to $13.07 now.
- The 52-week high stock price for DNOW is $17.26, representing a 32.06% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for DNOW is $10.94, indicating a -16.34% decrease from the current share price, occurred on March 17, 2026.
- The closing price of Dnow Inc (DNOW) stock in the beginning of 2025 was $8.73. The stock closed the year at $12.70, a gain of over 45.48% for the year.
The table below shows more information about DNOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $13.11 | $12.84 | $0.275 | 2,192,415.0 | +1.40% |
| May 21, 2026 | $13.12 | $12.78 | $0.34 | 4,833,248.0 | -2.35% |
| May 20, 2026 | $13.47 | $13.00 | $0.47 | 2,613,395.0 | +1.30% |
| May 19, 2026 | $13.05 | $12.78 | $0.27 | 2,873,535.0 | +0.00% |
| May 18, 2026 | $13.24 | $12.88 | $0.36 | 2,031,347.0 | -0.84% |
| May 15, 2026 | $13.47 | $13.09 | $0.385 | 3,161,504.0 | -1.43% |
| May 14, 2026 | $13.57 | $13.16 | $0.41 | 3,691,703.0 | +1.45% |
| May 13, 2026 | $13.43 | $12.90 | $0.53 | 3,238,198.0 | -1.65% |
| May 12, 2026 | $13.38 | $12.90 | $0.48 | 3,268,612.0 | +1.75% |
| May 11, 2026 | $13.31 | $12.93 | $0.3799 | 4,191,122.0 | +0.46% |
| May 08, 2026 | $13.54 | $13.03 | $0.51 | 4,912,206.0 | +0.15% |
| May 07, 2026 | $13.42 | $12.65 | $0.77 | 8,326,251.0 | -3.33% |
| May 06, 2026 | $13.82 | $13.38 | $0.45 | 3,979,232.0 | -0.81% |
| May 05, 2026 | $13.78 | $13.42 | $0.36 | 2,673,016.0 | +1.42% |
| May 04, 2026 | $13.52 | $13.24 | $0.275 | 2,859,442.0 | +0.07% |
| May 01, 2026 | $13.51 | $13.14 | $0.37 | 2,754,037.0 | -0.59% |
| Apr 30, 2026 | $13.66 | $12.95 | $0.715 | 4,484,072.0 | +2.98% |
| Apr 29, 2026 | $13.18 | $12.93 | $0.2465 | 2,768,587.0 | +1.24% |
| Apr 28, 2026 | $12.99 | $12.73 | $0.26 | 3,014,596.0 | +1.81% |
Dnow Inc Stock (DNOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dnow Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dnow Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dnow Inc Stock (DNOW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.82 | $12.65 | $1.17 | 59,791,678.0 | -3.11% |
| Apr, 2026 | $13.66 | $11.51 | $2.15 | 58,352,489.0 | +13.27% |
| Mar, 2026 | $12.50 | $10.94 | $1.56 | 77,166,947.0 | +1.10% |
| Feb, 2026 | $17.26 | $11.55 | $5.71 | 72,106,193.0 | -22.45% |
| Jan, 2026 | $15.44 | $13.05 | $2.39 | 50,615,802.0 | +14.64% |
Dnow Inc Stock (DNOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.49 | $13.34 | $1.15 | 37,738,613.0 | -3.65% |
| Nov, 2025 | $15.49 | $12.01 | $3.48 | 65,502,210.0 | -5.03% |
| Oct, 2025 | $16.26 | $13.70 | $2.56 | 25,949,250.0 | -3.61% |
| Sep, 2025 | $16.17 | $15.04 | $1.14 | 22,418,221.0 | -4.69% |
| Aug, 2025 | $16.34 | $13.72 | $2.62 | 24,711,231.0 | +2.83% |
| Jul, 2025 | $16.21 | $13.14 | $3.07 | 31,714,740.0 | +4.92% |
| Jun, 2025 | $16.62 | $14.26 | $2.36 | 19,757,169.0 | +2.84% |
| May, 2025 | $16.64 | $13.86 | $2.78 | 18,091,709.0 | -9.14% |
| Apr, 2025 | $17.48 | $13.83 | $3.65 | 24,360,284.0 | -7.08% |
| Mar, 2025 | $17.39 | $14.44 | $2.95 | 22,455,524.0 | +6.88% |
| Feb, 2025 | $18.45 | $13.96 | $4.49 | 20,528,370.0 | +7.39% |
| Jan, 2025 | $15.46 | $12.67 | $2.79 | 18,662,811.0 | +14.37% |
Dnow Inc Stock (DNOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.29 | $12.66 | $2.63 | 13,778,371.0 | -14.22% |
| Nov, 2024 | $15.42 | $11.62 | $3.80 | 13,623,773.0 | +27.22% |
| Oct, 2024 | $12.93 | $11.54 | $1.39 | 15,893,065.0 | -8.51% |
| Sep, 2024 | $13.29 | $11.42 | $1.87 | 15,942,122.0 | -0.69% |
| Aug, 2024 | $15.38 | $12.37 | $3.01 | 18,040,928.0 | -15.23% |
| Jul, 2024 | $15.64 | $12.72 | $2.92 | 17,527,907.0 | +11.87% |
| Jun, 2024 | $14.70 | $12.94 | $1.76 | 20,155,128.0 | -5.89% |
| May, 2024 | $14.99 | $12.41 | $2.58 | 15,750,525.0 | +3.40% |
| Apr, 2024 | $15.57 | $14.09 | $1.49 | 15,873,024.0 | -7.17% |
| Mar, 2024 | $15.48 | $14.06 | $1.42 | 30,010,719.0 | +7.42% |
| Feb, 2024 | $14.45 | $9.44 | $5.01 | 25,566,573.0 | +40.24% |
| Jan, 2024 | $11.41 | $9.47 | $1.94 | 18,760,158.0 | -10.87% |
0.49%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):