Get the Stockscreener App
16.26
2.33%
0.37
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 27, 2026, is $16.26.
- 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 303.47% to $16.26 now.
- The 52-week high stock price for DNOW is $17.26, representing a 6.15% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for DNOW is $10.94, indicating a -32.75% 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 $12.95. The stock closed the year at $13.25, a gain of over 2.32% 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 27, 2026 | $16.32 | $15.97 | $0.355 | 666,393.0 | +2.33% |
| Oct 26, 2026 | $16.18 | $15.69 | $0.49 | 1,560,761.0 | +1.27% |
| Oct 23, 2026 | $15.89 | $15.21 | $0.68 | 1,665,708.0 | +1.82% |
| Oct 22, 2026 | $16.10 | $14.96 | $1.15 | 3,861,193.0 | -4.29% |
| Oct 21, 2026 | $16.27 | $15.74 | $0.53 | 3,416,474.0 | +2.09% |
| Oct 20, 2026 | $16.43 | $15.64 | $0.79 | 3,111,407.0 | -2.71% |
| Oct 19, 2026 | $16.43 | $15.62 | $0.81 | 3,739,503.0 | +3.38% |
| Oct 16, 2026 | $15.68 | $15.07 | $0.61 | 4,256,840.0 | +4.39% |
| Oct 15, 2026 | $15.12 | $14.72 | $0.395 | 3,251,299.0 | -1.05% |
| Oct 14, 2026 | $15.47 | $15.05 | $0.42 | 2,480,890.0 | -1.24% |
| Oct 13, 2026 | $15.44 | $15.13 | $0.30 | 1,666,888.0 | +1.25% |
| Oct 12, 2026 | $15.65 | $15.18 | $0.47 | 1,993,211.0 | -2.50% |
| Oct 09, 2026 | $15.68 | $15.47 | $0.21 | 2,281,468.0 | -0.51% |
| Oct 08, 2026 | $15.75 | $15.29 | $0.4609 | 2,747,631.0 | +1.89% |
| Oct 07, 2026 | $15.92 | $15.06 | $0.861 | 2,243,619.0 | -3.27% |
| Oct 06, 2026 | $16.14 | $15.84 | $0.295 | 1,519,057.0 | -0.13% |
| Oct 05, 2026 | $16.13 | $15.58 | $0.55 | 2,221,793.0 | +0.89% |
| Oct 02, 2026 | $15.82 | $15.21 | $0.615 | 2,058,731.0 | +3.14% |
| Oct 01, 2026 | $15.39 | $14.96 | $0.44 | 2,715,938.0 | -1.42% |
| Sep 30, 2026 | $15.89 | $15.49 | $0.40 | 2,126,380.0 | -1.34% |
| Sep 29, 2026 | $16.12 | $15.68 | $0.445 | 1,575,080.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $16.43 | $14.72 | $1.71 | 47,458,804.0 | +4.90% |
| Sep, 2026 | $16.55 | $15.29 | $1.26 | 45,837,053.0 | -3.31% |
| Aug, 2026 | $17.20 | $13.96 | $3.24 | 55,093,534.0 | +13.53% |
| Jul, 2026 | $14.56 | $12.43 | $2.13 | 47,507,287.0 | +8.87% |
| Jun, 2026 | $14.16 | $12.71 | $1.45 | 70,326,181.0 | +1.41% |
| May, 2026 | $13.82 | $12.65 | $1.17 | 71,657,931.0 | -5.19% |
| 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% |
0.79%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):