Get the Stockscreener App
14.73
1.73%
0.26
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.02%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):