DNOW Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.37	13.63	13.31	13.55	13.55	0.74%	4,824,543
Jun 25, 2026	13.16	13.50	13.16	13.45	13.45	2.75%	2,021,842
Jun 24, 2026	13.35	13.35	12.84	13.09	13.09	-2.39%	6,524,371
Jun 23, 2026	13.61	13.75	13.19	13.41	13.41	-2.19%	4,067,082
Jun 22, 2026	13.62	13.83	13.34	13.71	13.71	1.56%	4,830,180
Jun 18, 2026	13.58	13.75	13.23	13.50	13.50	-0.15%	7,261,373
Jun 17, 2026	13.47	13.70	13.44	13.52	13.52	0.22%	3,403,668
Jun 16, 2026	13.82	13.91	13.31	13.49	13.49	-1.53%	2,389,115
Jun 15, 2026	14.02	14.06	13.63	13.70	13.70	-2.35%	3,371,080
Jun 12, 2026	13.72	14.16	13.69	14.03	14.03	2.71%	2,557,588
Jun 11, 2026	13.93	13.96	13.60	13.66	13.66	-1.01%	2,050,063
Jun 10, 2026	13.55	13.92	13.43	13.80	13.80	2.30%	3,218,824
Jun 9, 2026	13.71	13.84	13.25	13.49	13.49	-1.17%	3,209,701
Jun 8, 2026	13.36	13.73	13.32	13.65	13.65	3.17%	1,942,102
Jun 5, 2026	13.51	13.60	13.13	13.23	13.23	-2.00%	1,948,865
Jun 4, 2026	13.26	13.64	13.17	13.50	13.50	2.04%	2,820,459
Jun 3, 2026	13.30	13.37	12.96	13.23	13.23	-0.53%	2,457,562
Jun 2, 2026	12.97	13.36	12.97	13.30	13.30	2.86%	2,777,624
Jun 1, 2026	12.78	12.97	12.72	12.93	12.93	1.09%	3,206,615
May 29, 2026	13.19	13.30	12.74	12.79	12.79	-3.54%	3,695,177
May 28, 2026	12.99	13.45	12.85	13.26	13.26	1.14%	3,564,023
May 27, 2026	13.11	13.18	12.81	13.11	13.11	-0.46%	3,440,484
May 26, 2026	13.10	13.24	12.87	13.17	13.17	0.77%	3,022,262
May 22, 2026	12.89	13.11	12.84	13.07	13.07	1.40%	2,191,682
May 21, 2026	13.12	13.12	12.78	12.89	12.89	-2.35%	4,048,913
May 20, 2026	13.03	13.47	13.00	13.20	13.20	1.30%	2,559,443
May 19, 2026	13.01	13.05	12.78	13.03	13.03	-	2,873,457
May 18, 2026	13.15	13.24	12.88	13.03	13.03	-0.84%	2,031,245
May 15, 2026	13.33	13.47	13.09	13.14	13.14	-1.43%	3,161,991
May 14, 2026	13.20	13.57	13.16	13.33	13.33	1.45%	3,692,282
May 13, 2026	13.22	13.43	12.90	13.14	13.14	-1.65%	3,239,960
May 12, 2026	13.19	13.38	12.90	13.36	13.36	1.75%	3,292,282
May 11, 2026	13.14	13.31	12.93	13.13	13.13	0.46%	4,191,464
May 8, 2026	13.18	13.54	13.03	13.07	13.07	0.15%	4,913,957
May 7, 2026	12.85	13.42	12.65	13.05	13.05	-3.33%	8,327,600
May 6, 2026	13.64	13.83	13.38	13.50	13.50	-0.81%	3,980,718
May 5, 2026	13.46	13.78	13.42	13.61	13.61	1.42%	2,673,476
May 4, 2026	13.42	13.52	13.25	13.42	13.42	0.07%	2,860,265
May 1, 2026	13.49	13.51	13.14	13.41	13.41	-0.59%	2,754,222
Apr 30, 2026	12.96	13.67	12.95	13.49	13.49	2.98%	4,485,809
Apr 29, 2026	13.02	13.18	12.93	13.10	13.10	1.24%	2,768,950
Apr 28, 2026	12.77	12.99	12.73	12.94	12.94	1.81%	3,015,345
Apr 27, 2026	12.90	12.96	12.68	12.71	12.71	-	2,423,027
Apr 24, 2026	12.42	12.82	12.32	12.71	12.71	2.17%	2,726,705
Apr 23, 2026	12.40	12.59	12.27	12.44	12.44	1.30%	1,449,417
Apr 22, 2026	12.05	12.34	12.02	12.28	12.28	2.85%	2,675,927
Apr 21, 2026	12.06	12.30	11.88	11.94	11.94	-0.50%	2,461,520
Apr 20, 2026	11.86	12.02	11.51	12.00	12.00	0.42%	3,636,079
Apr 17, 2026	11.75	11.96	11.72	11.95	11.95	0.50%	5,132,061
Apr 16, 2026	12.00	12.17	11.83	11.89	11.89	-0.75%	2,510,438
Apr 15, 2026	12.13	12.26	11.84	11.98	11.98	0.17%	3,300,358
Apr 14, 2026	12.38	12.44	11.96	11.96	11.96	-3.39%	2,003,740
Apr 13, 2026	12.20	12.42	12.06	12.38	12.38	1.39%	1,696,029
Apr 10, 2026	12.23	12.30	12.14	12.21	12.21	-0.33%	2,578,042
Apr 9, 2026	12.35	12.49	12.24	12.25	12.25	-0.41%	2,879,873
Apr 8, 2026	12.42	12.58	12.12	12.30	12.30	0.16%	3,492,134
Apr 7, 2026	12.14	12.30	12.05	12.28	12.28	0.82%	2,624,649
Apr 6, 2026	12.03	12.29	12.01	12.18	12.18	0.83%	2,400,026
Apr 2, 2026	11.83	12.20	11.75	12.08	12.08	2.03%	2,105,142
Apr 1, 2026	11.87	12.05	11.83	11.84	11.84	-0.59%	2,199,075
Mar 31, 2026	11.75	12.04	11.68	11.91	11.91	2.50%	2,552,848
Mar 30, 2026	12.29	12.35	11.62	11.62	11.62	-5.14%	3,319,970
Mar 27, 2026	12.00	12.28	11.95	12.25	12.25	1.91%	2,670,748
Mar 26, 2026	12.07	12.28	11.90	12.02	12.02	-0.83%	2,846,304
Mar 25, 2026	12.02	12.27	12.00	12.12	12.12	1.08%	2,561,036
Mar 24, 2026	11.74	12.17	11.68	11.99	11.99	2.04%	3,837,978
Mar 23, 2026	11.72	12.11	11.68	11.75	11.75	1.73%	2,899,948
Mar 20, 2026	11.78	11.88	11.49	11.55	11.55	-2.12%	4,249,769
Mar 19, 2026	11.67	11.99	11.56	11.80	11.80	1.29%	3,952,403
Mar 18, 2026	11.20	11.82	11.18	11.65	11.65	4.77%	4,023,218
Mar 17, 2026	11.28	11.40	10.94	11.12	11.12	-0.71%	5,042,278
Mar 16, 2026	11.42	11.52	11.10	11.20	11.20	-1.67%	3,061,170
Mar 13, 2026	11.24	11.46	11.04	11.39	11.39	0.89%	3,180,803
Mar 12, 2026	11.37	11.57	11.10	11.29	11.29	-3.09%	3,028,352
Mar 11, 2026	11.58	11.70	11.28	11.65	11.65	0.17%	2,220,139
Mar 10, 2026	11.70	11.89	11.55	11.63	11.63	-1.61%	3,209,063
Mar 9, 2026	11.45	11.95	11.35	11.82	11.82	2.16%	3,546,082
Mar 6, 2026	11.83	11.93	11.50	11.57	11.57	-3.98%	4,052,034
Mar 5, 2026	12.29	12.43	12.02	12.05	12.05	-3.14%	3,326,807
Mar 4, 2026	12.15	12.50	12.06	12.44	12.44	0.89%	3,796,353
Mar 3, 2026	11.83	12.40	11.62	12.33	12.33	2.24%	4,034,845
Mar 2, 2026	11.60	12.15	11.34	12.06	12.06	2.38%	5,943,326
Feb 27, 2026	11.77	11.92	11.55	11.78	11.78	-0.67%	5,707,031
Feb 26, 2026	11.74	11.92	11.66	11.86	11.86	1.54%	4,225,985
Feb 25, 2026	12.03	12.15	11.55	11.68	11.68	-1.60%	4,531,981
Feb 24, 2026	11.81	12.23	11.69	11.87	11.87	0.17%	7,342,446
Feb 23, 2026	13.02	13.05	11.74	11.85	11.85	-10.43%	14,211,799
Feb 20, 2026	14.44	15.25	12.79	13.23	13.23	-19.13%	10,647,604
Feb 19, 2026	16.12	16.47	15.92	16.36	16.36	1.18%	1,945,711
Feb 18, 2026	16.10	16.65	16.10	16.17	16.17	0.25%	2,731,236
Feb 17, 2026	16.46	16.50	15.94	16.13	16.13	-1.83%	1,352,248
Feb 13, 2026	16.00	16.49	15.78	16.43	16.43	1.67%	1,570,179
Feb 12, 2026	16.70	16.80	16.09	16.16	16.16	-2.47%	1,534,004
Feb 11, 2026	16.57	17.26	16.53	16.57	16.57	1.28%	2,485,949
Feb 10, 2026	16.85	16.94	15.94	16.36	16.36	-3.02%	2,365,973
Feb 9, 2026	16.83	17.10	16.76	16.87	16.87	0.66%	2,161,109
Feb 6, 2026	16.17	16.83	16.14	16.76	16.76	2.95%	1,789,041
Feb 5, 2026	15.91	16.49	15.90	16.28	16.28	1.43%	2,559,401
Feb 4, 2026	15.90	16.19	15.84	16.05	16.05	1.78%	1,427,979
Feb 3, 2026	15.59	15.88	15.44	15.77	15.77	1.35%	1,570,743