Get the Stockscreener App
14.01
0.43%
0.0333
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 October 16, 2025, is $14.01.
- 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 247.72% to $14.01 now.
- The 52-week high stock price for DNOW is $18.45, representing a 31.66% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for DNOW is $11.54, indicating a -17.65% decrease from the current share price, occurred on October 29, 2024.
- The closing price of Dnow Inc (DNOW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 16, 2025 | $14.14 | $13.89 | $0.245 | 831,701.0 | +0.43% |
| Oct 15, 2025 | $14.07 | $13.70 | $0.37 | 1,460,009.0 | -0.07% |
| Oct 14, 2025 | $14.05 | $13.73 | $0.32 | 978,840.0 | -0.64% |
| Oct 13, 2025 | $14.28 | $13.97 | $0.305 | 957,614.0 | +0.93% |
| Oct 10, 2025 | $14.69 | $13.91 | $0.77 | 1,207,672.0 | -5.04% |
| Oct 09, 2025 | $15.68 | $14.69 | $0.99 | 952,177.0 | -6.19% |
| Oct 08, 2025 | $15.80 | $15.56 | $0.24 | 778,075.0 | +0.97% |
| Oct 07, 2025 | $15.94 | $15.29 | $0.655 | 1,093,340.0 | -2.51% |
| Oct 06, 2025 | $16.26 | $15.82 | $0.438 | 1,095,565.0 | +0.89% |
| Oct 03, 2025 | $15.83 | $15.33 | $0.50 | 1,016,905.0 | +2.94% |
| Oct 02, 2025 | $15.41 | $15.12 | $0.295 | 1,327,141.0 | -0.52% |
| Oct 01, 2025 | $15.55 | $15.15 | $0.405 | 946,354.0 | +0.98% |
| Sep 30, 2025 | $15.30 | $15.10 | $0.1986 | 690,790.0 | +0.07% |
| Sep 29, 2025 | $15.48 | $15.04 | $0.445 | 1,085,310.0 | -1.68% |
| Sep 26, 2025 | $15.76 | $15.33 | $0.43 | 1,411,397.0 | +0.98% |
| Sep 25, 2025 | $15.50 | $15.28 | $0.225 | 1,103,240.0 | -0.97% |
| Sep 24, 2025 | $15.88 | $15.45 | $0.425 | 1,348,889.0 | +0.19% |
| Sep 23, 2025 | $15.82 | $15.46 | $0.3663 | 1,077,872.0 | +0.32% |
| Sep 22, 2025 | $15.48 | $15.06 | $0.42 | 1,155,077.0 | +2.19% |
| Sep 19, 2025 | $15.50 | $15.04 | $0.46 | 1,978,489.0 | -2.58% |
| Sep 18, 2025 | $15.71 | $15.23 | $0.48 | 1,431,216.0 | +1.91% |
| Sep 17, 2025 | $15.60 | $15.10 | $0.495 | 1,494,432.0 | -1.30% |
| Sep 16, 2025 | $15.47 | $15.25 | $0.22 | 1,169,731.0 | +0.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $16.26 | $13.70 | $2.56 | 12,645,393.0 | -7.93% |
| 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% |
Dnow Inc Stock (DNOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.73 | $9.85 | $1.88 | 20,809,363.0 | +13.54% |
| Nov, 2023 | $11.23 | $9.80 | $1.43 | 13,651,681.0 | -9.53% |
| Oct, 2023 | $12.22 | $10.71 | $1.51 | 11,206,007.0 | -7.16% |
| Sep, 2023 | $12.66 | $11.05 | $1.61 | 14,914,965.0 | +6.27% |
| Aug, 2023 | $11.61 | $9.87 | $1.74 | 14,872,153.0 | -1.93% |
| Jul, 2023 | $11.52 | $9.94 | $1.58 | 11,405,117.0 | +9.94% |
| Jun, 2023 | $10.61 | $8.83 | $1.78 | 15,905,559.0 | +16.54% |
| May, 2023 | $10.79 | $8.87 | $1.92 | 15,762,335.0 | -16.68% |
| Apr, 2023 | $11.46 | $10.27 | $1.20 | 11,205,849.0 | -4.30% |
| Mar, 2023 | $13.54 | $9.87 | $3.68 | 24,011,356.0 | -13.23% |
| Feb, 2023 | $14.86 | $12.35 | $2.51 | 15,118,719.0 | -8.48% |
| Jan, 2023 | $14.04 | $11.62 | $2.42 | 9,396,015.0 | +10.55% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):