Skip to main content
DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
13.95
-0.35 (-2.45%)
At close: Dec 5, 2025, 4:00 PM EST
14.36
+0.41 (2.94%)
After-hours: Dec 5, 2025, 7:09 PM EST

DNOW Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2914.3613.9413.9513.95-2.45%1,699,436
Dec 4, 202514.2114.4914.1214.3014.300.85%1,865,980
Dec 3, 202514.2014.4214.1114.1814.181.07%1,844,083
Dec 2, 202514.0214.1713.7814.0314.031.08%1,885,828
Dec 1, 202513.8514.1613.7813.8813.88-0.57%1,622,875
Nov 28, 202513.9514.1213.9113.9613.960.65%683,924
Nov 26, 202513.8314.1513.8213.8713.87-0.50%2,253,954
Nov 25, 202513.9814.1813.8613.9413.940.50%2,218,277
Nov 24, 202513.6713.8813.2813.8713.873.90%3,311,469
Nov 21, 202512.6513.5812.5413.3513.357.49%2,843,146
Nov 20, 202512.7513.0312.2512.4212.42-1.27%1,971,069
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
Oct 10, 202514.6314.6913.9213.9513.95-5.04%1,207,781
Oct 9, 202515.5615.6814.6914.6914.69-6.19%952,374
Oct 8, 202515.6515.8015.5615.6615.660.97%778,108
Oct 7, 202515.8115.9415.2915.5115.51-2.51%1,093,652
Oct 6, 202515.8616.2615.8215.9115.910.89%1,095,650
Oct 3, 202515.3915.8315.3315.7715.772.94%1,016,905
Oct 2, 202515.3415.4215.1215.3215.32-0.52%1,327,141
Oct 1, 202515.1915.5615.1515.4015.400.98%946,384
Sep 30, 202515.1715.3015.1015.2515.250.07%690,912
Sep 29, 202515.4815.4815.0415.2415.24-1.68%1,087,752
Sep 26, 202515.3315.7615.3315.5015.500.98%1,392,126
Sep 25, 202515.4115.5015.2815.3515.35-0.97%1,103,240
Sep 24, 202515.5315.8815.4515.5015.500.19%1,350,186
Sep 23, 202515.6015.8215.4615.4715.470.32%1,092,884
Sep 22, 202515.1215.4815.0615.4215.422.19%1,155,078
Sep 19, 202515.5015.5015.0415.0915.09-2.58%1,978,489
Sep 18, 202515.3515.7115.2315.4915.491.91%1,431,216
Sep 17, 202515.3615.6015.1015.2015.20-1.30%1,494,610
Sep 16, 202515.4315.4715.2515.4015.400.33%1,169,731
Sep 15, 202515.2715.5315.2115.3515.350.46%1,070,210
Sep 12, 202515.7415.7415.2715.2815.28-2.80%717,404
Sep 11, 202515.3115.7715.2815.7215.722.81%926,095
Sep 10, 202515.3315.6815.2015.2915.290.07%918,732
Sep 9, 202515.7715.9215.2715.2815.28-3.17%1,056,940
Sep 8, 202515.9616.0515.7315.7815.78-1.07%916,513
Sep 5, 202515.8816.1715.7415.9515.95-0.37%875,665
Sep 4, 202515.5916.0115.5016.0116.012.96%719,207
Sep 3, 202515.6615.9015.4615.5515.55-1.40%655,010
Sep 2, 202515.7615.9615.6615.7715.77-1.44%616,460
Aug 29, 202516.2516.3415.9016.0016.00-1.23%676,518
Aug 28, 202516.0416.2815.8716.2016.201.57%649,516
Aug 27, 202515.7916.0515.7815.9515.950.31%705,892
Aug 26, 202515.5615.9815.5315.9015.901.53%685,510
Aug 25, 202515.8015.9115.6415.6615.66-1.01%879,767
Aug 22, 202515.1415.9815.0415.8215.825.33%907,015
Aug 21, 202514.8815.0314.8015.0215.020.40%1,180,296
Aug 20, 202514.8914.9914.6914.9614.961.08%1,303,439
Aug 19, 202514.6914.8914.6614.8014.800.95%759,230
Aug 18, 202514.4114.6814.3514.6614.661.17%661,753
Aug 15, 202514.9315.0014.4914.4914.49-2.69%1,150,632
Aug 14, 202514.8514.8914.4514.8914.89-0.67%1,793,321
Aug 13, 202514.8414.9914.6714.9914.991.15%1,200,783
Aug 12, 202514.5314.9314.4414.8214.823.13%1,022,090
Aug 11, 202514.9715.0814.3714.3714.37-4.01%1,111,806
Aug 8, 202514.9515.2314.7714.9714.970.67%1,209,503
Aug 7, 202514.5115.0614.2114.8714.875.46%1,870,733
Aug 6, 202516.2416.2413.7214.1014.10-7.48%3,433,543
Aug 5, 202515.0115.2414.8215.2415.242.42%1,139,140
Aug 4, 202514.7115.0314.6414.8814.880.95%1,218,023
Aug 1, 202515.3315.3914.6814.7414.74-5.27%1,643,196
Jul 31, 202515.5115.7215.3615.5615.56-1.02%1,514,528
Jul 30, 202515.9916.1015.5815.7215.72-1.81%958,907
Jul 29, 202515.9216.2115.7316.0116.011.07%1,373,676
Jul 28, 202515.2415.8615.2215.8415.844.69%1,414,677
Jul 25, 202515.5515.5515.0915.1315.13-2.07%958,340
Jul 24, 202515.2015.6115.0815.4515.451.25%1,384,468
Jul 23, 202515.2215.4915.1715.2615.260.93%1,258,177
Jul 22, 202514.7515.3414.7515.1215.122.09%1,327,604
Jul 21, 202514.8014.9314.6714.8114.81-0.67%1,430,063
Jul 18, 202514.8815.0314.6114.9114.910.54%2,132,512
Jul 17, 202514.5815.1014.5414.8314.832.21%1,592,336