Skip to main content
DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
11.57
-0.48 (-3.98%)
At close: Mar 6, 2026, 4:00 PM EST
11.59
+0.02 (0.17%)
After-hours: Mar 6, 2026, 7:55 PM EST

DNOW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.8311.9311.5011.5711.57-3.98%4,051,614
Mar 5, 202612.2912.4312.0212.0512.05-3.14%3,326,202
Mar 4, 202612.1512.5012.0612.4412.440.89%3,736,888
Mar 3, 202611.8312.4011.6212.3312.332.24%4,033,092
Mar 2, 202611.6012.1511.3412.0612.062.38%5,941,809
Feb 27, 202611.7711.9211.5511.7811.78-0.67%5,707,031
Feb 26, 202611.7411.9211.6611.8611.861.54%4,225,985
Feb 25, 202612.0312.1511.5511.6811.68-1.60%4,531,981
Feb 24, 202611.8112.2311.6911.8711.870.17%7,342,446
Feb 23, 202613.0213.0511.7411.8511.85-10.43%14,211,799
Feb 20, 202614.4415.2512.7913.2313.23-19.13%10,647,604
Feb 19, 202616.1216.4715.9216.3616.361.18%1,945,711
Feb 18, 202616.1016.6516.1016.1716.170.25%2,731,236
Feb 17, 202616.4616.5015.9416.1316.13-1.83%1,352,248
Feb 13, 202616.0016.4915.7816.4316.431.67%1,570,179
Feb 12, 202616.7016.8016.0916.1616.16-2.47%1,534,004
Feb 11, 202616.5717.2616.5316.5716.571.28%2,485,949
Feb 10, 202616.8516.9415.9416.3616.36-3.02%2,365,973
Feb 9, 202616.8317.1016.7616.8716.870.66%2,161,109
Feb 6, 202616.1716.8316.1416.7616.762.95%1,789,041
Feb 5, 202615.9116.4915.9016.2816.281.43%2,559,401
Feb 4, 202615.9016.1915.8416.0516.051.78%1,427,979
Feb 3, 202615.5915.8815.4415.7715.771.35%1,570,743
Feb 2, 202615.0515.6714.8615.5615.562.44%2,178,709
Jan 30, 202614.8915.3314.6415.1915.190.80%5,196,598
Jan 29, 202615.0415.4414.9115.0715.071.28%2,261,402
Jan 28, 202614.9515.2014.5814.8814.880.34%2,427,397
Jan 27, 202614.5014.8314.3514.8314.832.91%1,621,868
Jan 26, 202614.6114.7914.4014.4114.41-1.37%1,361,701
Jan 23, 202614.6814.8614.5214.6114.61-0.07%1,790,534
Jan 22, 202614.4914.7114.3314.6214.621.46%1,864,275
Jan 21, 202614.3314.6114.2614.4114.412.13%2,090,781
Jan 20, 202614.1114.2313.9714.1114.11-1.60%2,024,175
Jan 16, 202614.3014.4014.1014.3414.34-6,450,497
Jan 15, 202613.8414.3413.6814.3414.343.91%2,760,082
Jan 14, 202613.6714.2213.5813.8013.802.76%3,877,070
Jan 13, 202613.5413.7213.4113.4313.43-0.67%1,360,154
Jan 12, 202613.5813.7513.4913.5213.52-0.37%1,837,956
Jan 9, 202613.7313.9713.5013.5713.57-0.95%1,492,116
Jan 8, 202613.1713.8313.1713.7013.704.34%1,843,567
Jan 7, 202613.8013.9713.0513.1313.13-3.24%2,220,046
Jan 6, 202613.7713.7713.3613.5713.57-1.17%2,159,199
Jan 5, 202613.6814.1013.6813.7313.732.77%4,382,595
Jan 2, 202613.3613.4613.2613.3613.360.83%1,695,157
Dec 31, 202513.4713.4713.1713.2513.25-1.49%1,245,896
Dec 30, 202513.5913.6813.4513.4513.45-0.88%1,462,056
Dec 29, 202513.7813.8713.5213.5713.57-1.31%1,095,883
Dec 26, 202513.8013.8613.6113.7513.75-0.29%1,199,644
Dec 24, 202513.6413.8613.5513.7913.791.25%944,340
Dec 23, 202513.5513.6613.3413.6213.620.67%1,559,211
Dec 22, 202513.7713.9013.4913.5313.53-1.17%1,473,159
Dec 19, 202513.4213.7513.3513.6913.691.86%4,649,369
Dec 18, 202514.1614.2813.4313.4413.44-4.14%2,028,588
Dec 17, 202513.8514.1413.7214.0214.021.74%1,934,829
Dec 16, 202514.0814.2313.7613.7813.78-2.13%1,889,889
Dec 15, 202514.3614.3813.9914.0814.08-1.54%1,920,621
Dec 12, 202514.4314.5014.2414.3014.300.21%2,206,224
Dec 11, 202514.1514.4514.1114.2714.270.71%1,706,065
Dec 10, 202513.9514.2813.8514.1714.171.58%1,778,336
Dec 9, 202513.8114.1313.7513.9513.951.01%1,694,370
Dec 8, 202514.0114.1513.7913.8113.81-1.00%1,824,978
Dec 5, 202514.2914.3613.9413.9513.95-2.45%1,713,453
Dec 4, 202514.2114.4914.1214.3014.300.85%1,921,581
Dec 3, 202514.2014.4214.1114.1814.181.07%1,845,981
Dec 2, 202514.0214.1713.7814.0314.031.08%2,039,927
Dec 1, 202513.8514.1613.7813.8813.88-0.57%1,754,015
Nov 28, 202513.9514.1213.9113.9613.960.65%689,863
Nov 26, 202513.8314.1513.8213.8713.87-0.50%2,254,132
Nov 25, 202513.9814.1813.8613.9413.940.50%2,222,543
Nov 24, 202513.6713.8813.2813.8713.873.90%3,389,826
Nov 21, 202512.6513.5812.5413.3513.357.49%2,951,039
Nov 20, 202512.7513.0312.2512.4212.42-1.27%1,971,150
Nov 19, 202512.2012.6712.1112.5812.582.61%1,998,106
Nov 18, 202512.0812.4412.0112.2612.260.66%2,282,837
Nov 17, 202512.4612.6312.0812.1812.18-2.48%2,572,577
Nov 14, 202512.5012.7112.3412.4912.49-0.64%2,620,571
Nov 13, 202512.9412.9912.5112.5712.57-3.01%3,079,885
Nov 12, 202512.9813.4112.8012.9612.960.47%3,632,180
Nov 11, 202513.1913.2812.8112.9012.90-1.75%3,273,311
Nov 10, 202513.6513.7313.0613.1313.13-4.02%4,149,349
Nov 7, 202513.2413.8413.0813.6813.680.81%16,858,882
Nov 6, 202514.2714.5012.9113.5713.57-6.80%6,179,835
Nov 5, 202513.2415.4912.5614.5614.56-0.27%4,365,645
Nov 4, 202514.4914.7014.3914.6014.60-0.68%1,339,175
Nov 3, 202514.6714.8114.5714.7014.70-1,019,552
Oct 31, 202514.7614.8814.6014.7014.70-0.47%978,480
Oct 30, 202514.6115.0314.6114.7714.770.14%925,636
Oct 29, 202514.7515.0614.6114.7514.750.20%788,678
Oct 28, 202514.6114.8714.4814.7214.720.20%777,111
Oct 27, 202515.2915.2914.5414.6914.69-3.86%1,288,264
Oct 24, 202515.3215.3515.0915.2815.280.79%842,318
Oct 23, 202514.9215.2114.7615.1615.162.85%927,569
Oct 22, 202514.6714.7814.4314.7414.741.03%967,573
Oct 21, 202514.2814.7914.2314.5914.592.03%775,480
Oct 20, 202514.1714.3914.0914.3014.301.56%997,643
Oct 17, 202514.0114.2313.9014.0814.08-0.14%3,440,462
Oct 16, 202514.0414.1413.9014.1014.100.86%1,487,077
Oct 15, 202513.8214.0713.7013.9813.98-0.07%1,460,109
Oct 14, 202513.7814.0513.7313.9913.99-0.64%978,863
Oct 13, 202514.2014.2813.9714.0814.080.93%957,614