Get the Stockscreener App
16.07
0.15%
-0.005
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 06, 2025, is $16.07.
- 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 298.88% to $16.07 now.
- The 52-week high stock price for DNOW is $18.45, representing a 14.77% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for DNOW is $11.42, indicating a -28.96% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2025 | $16.15 | $15.82 | $0.33 | 79,056.0 | +0.03% |
| May 05, 2025 | $16.43 | $16.07 | $0.365 | 625,517.0 | -2.78% |
| May 02, 2025 | $16.64 | $16.21 | $0.425 | 516,928.0 | +2.73% |
| May 01, 2025 | $16.22 | $15.86 | $0.365 | 839,233.0 | +1.39% |
| Apr 30, 2025 | $16.10 | $15.64 | $0.46 | 1,358,123.0 | -2.82% |
| Apr 29, 2025 | $16.36 | $16.00 | $0.355 | 573,292.0 | +0.49% |
| Apr 28, 2025 | $16.44 | $15.99 | $0.45 | 896,988.0 | +0.81% |
| Apr 25, 2025 | $16.14 | $15.72 | $0.425 | 587,548.0 | +0.88% |
| Apr 24, 2025 | $16.01 | $15.42 | $0.59 | 655,555.0 | +3.23% |
| Apr 23, 2025 | $16.13 | $15.39 | $0.74 | 827,264.0 | -0.26% |
| Apr 22, 2025 | $15.56 | $15.02 | $0.54 | 1,174,367.0 | +1.97% |
| Apr 21, 2025 | $15.66 | $15.10 | $0.56 | 1,081,370.0 | -4.10% |
| Apr 17, 2025 | $16.19 | $15.61 | $0.58 | 3,501,923.0 | +1.80% |
| Apr 16, 2025 | $15.98 | $15.36 | $0.62 | 1,570,947.0 | +1.50% |
| Apr 15, 2025 | $15.59 | $15.01 | $0.58 | 1,270,953.0 | +0.85% |
| Apr 14, 2025 | $15.68 | $15.19 | $0.485 | 770,794.0 | -0.91% |
| Apr 11, 2025 | $15.55 | $14.93 | $0.62 | 723,314.0 | +1.86% |
| Apr 10, 2025 | $15.39 | $14.76 | $0.63 | 912,787.0 | -3.64% |
| Apr 09, 2025 | $15.94 | $13.87 | $2.07 | 1,308,229.0 | +10.44% |
| Apr 08, 2025 | $15.16 | $13.99 | $1.17 | 1,297,822.0 | -1.66% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $16.64 | $15.82 | $0.815 | 2,060,734.0 | +1.29% |
| 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% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):