Get the Stockscreener App
12.12
1.08%
0.13
After Hours:
12.20
0.08
+0.66%
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 March 25, 2026, is $12.12.
- 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 200.74% to $12.12 now.
- The 52-week high stock price for DNOW is $17.48, representing a 44.22% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for DNOW is $10.94, indicating a -9.78% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $12.27 | $11.99 | $0.27 | 2,560,372.0 | +1.08% |
| Mar 24, 2026 | $12.17 | $11.68 | $0.49 | 3,837,870.0 | +2.04% |
| Mar 23, 2026 | $12.11 | $11.68 | $0.435 | 2,899,507.0 | +1.73% |
| Mar 20, 2026 | $11.88 | $11.49 | $0.39 | 4,249,584.0 | -2.12% |
| Mar 19, 2026 | $11.99 | $11.56 | $0.43 | 3,918,573.0 | +1.29% |
| Mar 18, 2026 | $11.82 | $11.18 | $0.64 | 4,023,157.0 | +4.77% |
| Mar 17, 2026 | $11.40 | $10.94 | $0.465 | 5,041,841.0 | -0.71% |
| Mar 16, 2026 | $11.52 | $11.10 | $0.425 | 3,059,888.0 | -1.67% |
| Mar 13, 2026 | $11.46 | $11.04 | $0.425 | 3,180,153.0 | +0.89% |
| Mar 12, 2026 | $11.57 | $11.10 | $0.47 | 3,028,256.0 | -3.09% |
| Mar 11, 2026 | $11.70 | $11.28 | $0.415 | 2,220,009.0 | +0.17% |
| Mar 10, 2026 | $11.88 | $11.55 | $0.335 | 3,077,946.0 | -1.61% |
| Mar 09, 2026 | $11.95 | $11.35 | $0.601 | 3,545,703.0 | +2.16% |
| Mar 06, 2026 | $11.93 | $11.50 | $0.4224 | 4,051,643.0 | -3.98% |
| Mar 05, 2026 | $12.43 | $12.02 | $0.415 | 3,326,422.0 | -3.14% |
| Mar 04, 2026 | $12.50 | $12.06 | $0.44 | 3,791,293.0 | +0.89% |
| Mar 03, 2026 | $12.40 | $11.62 | $0.7799 | 4,033,475.0 | +2.24% |
| Mar 02, 2026 | $12.15 | $11.34 | $0.81 | 5,942,032.0 | +2.38% |
| Feb 27, 2026 | $11.92 | $11.55 | $0.37 | 5,706,981.0 | -0.67% |
| Feb 26, 2026 | $11.91 | $11.66 | $0.255 | 4,208,367.0 | +1.54% |
| Feb 25, 2026 | $12.15 | $11.55 | $0.60 | 4,530,525.0 | -1.60% |
| Feb 24, 2026 | $12.22 | $11.69 | $0.535 | 7,339,552.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $12.50 | $10.94 | $1.56 | 68,348,096.0 | +2.89% |
| 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% |
2.66%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):