14.73
price up icon1.73%   0.26
 
loading

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 June 06, 2025, is $14.73.
  • 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 265.51% to $14.73 now.
  • The 52-week high stock price for DNOW is $18.45, representing a 25.25% increase from the current share price, occurred on February 13, 2025.
  • The 52-week low stock price for DNOW is $11.42, indicating a -22.47% decrease from the current share price, occurred on September 11, 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $14.82 $14.65 $0.17 123,774.0 +1.87%
Jun 05, 2025 $14.59 $14.26 $0.33 632,726.0 +0.00%
Jun 04, 2025 $14.80 $14.38 $0.415 576,905.0 -1.77%
Jun 03, 2025 $14.84 $14.32 $0.5199 606,912.0 +2.29%
Jun 02, 2025 $14.64 $14.29 $0.35 564,405.0 -0.14%
May 30, 2025 $14.50 $14.26 $0.24 622,303.0 -1.03%
May 29, 2025 $14.73 $14.39 $0.341 521,551.0 -0.21%
May 28, 2025 $14.98 $14.55 $0.43 698,719.0 -1.28%
May 27, 2025 $14.79 $14.53 $0.26 857,458.0 +1.58%
May 23, 2025 $14.58 $14.29 $0.29 526,851.0 -0.21%
May 22, 2025 $14.68 $14.50 $0.18 627,610.0 -1.22%
May 21, 2025 $15.01 $14.75 $0.26 660,957.0 -2.31%
May 20, 2025 $15.29 $15.05 $0.235 908,460.0 +0.13%
May 19, 2025 $15.19 $14.96 $0.23 615,149.0 -1.11%
May 16, 2025 $15.40 $15.10 $0.305 614,386.0 -0.46%
May 15, 2025 $15.61 $15.23 $0.38 1,307,540.0 -1.60%
May 14, 2025 $15.64 $15.31 $0.335 725,365.0 +0.13%
May 13, 2025 $15.72 $15.27 $0.455 817,901.0 +2.84%
May 12, 2025 $15.56 $15.04 $0.52 1,258,383.0 +3.63%
May 09, 2025 $14.84 $14.35 $0.485 1,280,933.0 +0.48%
May 08, 2025 $14.77 $13.86 $0.91 1,591,127.0 -0.82%
May 07, 2025 $15.92 $14.23 $1.69 1,611,624.0 -8.55%

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
Jun, 2025 $14.84 $14.26 $0.58 2,504,722.0 +2.22%
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%
industrial_distribution MSM
$81.78
price up icon 1.02%
$124.02
price up icon 0.39%
industrial_distribution WCC
$174.44
price up icon 2.54%
industrial_distribution AIT
$233.26
price up icon 1.68%
industrial_distribution CNM
$60.32
price up icon 2.59%
$308.51
price down icon 0.62%
Cap:     |  Volume (24h):