DNOW Inc. (DNOW)
NYSE: DNOW · Real-Time Price · USD
12.97
+0.03 (0.23%)
Apr 29, 2026, 12:37 PM EDT - Market open
DNOW Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.02 | 13.18 | 12.93 | 13.00 | - | 0.46% | 561,140 |
| Apr 28, 2026 | 12.77 | 12.99 | 12.73 | 12.94 | 12.94 | 1.81% | 3,014,555 |
| Apr 27, 2026 | 12.90 | 12.96 | 12.68 | 12.71 | 12.71 | - | 2,422,921 |
| Apr 24, 2026 | 12.42 | 12.82 | 12.32 | 12.71 | 12.71 | 2.17% | 2,597,947 |
| Apr 23, 2026 | 12.40 | 12.59 | 12.27 | 12.44 | 12.44 | 1.30% | 1,394,817 |
| Apr 22, 2026 | 12.05 | 12.34 | 12.02 | 12.28 | 12.28 | 2.85% | 2,674,890 |
| Apr 21, 2026 | 12.06 | 12.30 | 11.88 | 11.94 | 11.94 | -0.50% | 2,461,256 |
| Apr 20, 2026 | 11.86 | 12.02 | 11.51 | 12.00 | 12.00 | 0.42% | 3,585,754 |
| Apr 17, 2026 | 11.75 | 11.96 | 11.72 | 11.95 | 11.95 | 0.50% | 5,129,306 |
| Apr 16, 2026 | 12.00 | 12.17 | 11.83 | 11.89 | 11.89 | -0.75% | 2,508,033 |
| Apr 15, 2026 | 12.13 | 12.26 | 11.84 | 11.98 | 11.98 | 0.17% | 3,299,490 |
| Apr 14, 2026 | 12.38 | 12.44 | 11.96 | 11.96 | 11.96 | -3.39% | 1,995,652 |
| Apr 13, 2026 | 12.20 | 12.42 | 12.06 | 12.38 | 12.38 | 1.39% | 1,695,293 |
| Apr 10, 2026 | 12.23 | 12.30 | 12.14 | 12.21 | 12.21 | -0.33% | 2,577,926 |
| Apr 9, 2026 | 12.35 | 12.49 | 12.24 | 12.25 | 12.25 | -0.41% | 2,877,775 |
| Apr 8, 2026 | 12.42 | 12.58 | 12.12 | 12.30 | 12.30 | 0.16% | 3,491,188 |
| Apr 7, 2026 | 12.14 | 12.30 | 12.05 | 12.28 | 12.28 | 0.82% | 2,607,667 |
| Apr 6, 2026 | 12.03 | 12.29 | 12.01 | 12.18 | 12.18 | 0.83% | 2,400,014 |
| Apr 2, 2026 | 11.83 | 12.20 | 11.75 | 12.08 | 12.08 | 2.03% | 2,104,621 |
| Apr 1, 2026 | 11.87 | 12.05 | 11.83 | 11.84 | 11.84 | -0.59% | 2,198,716 |
| Mar 31, 2026 | 11.75 | 12.04 | 11.68 | 11.91 | 11.91 | 2.50% | 2,552,216 |
| Mar 30, 2026 | 12.29 | 12.35 | 11.62 | 11.62 | 11.62 | -5.14% | 3,318,181 |
| Mar 27, 2026 | 12.00 | 12.28 | 11.95 | 12.25 | 12.25 | 1.91% | 2,648,520 |
| Mar 26, 2026 | 12.07 | 12.28 | 11.90 | 12.02 | 12.02 | -0.83% | 2,845,782 |
| Mar 25, 2026 | 12.02 | 12.27 | 12.00 | 12.12 | 12.12 | 1.08% | 2,560,685 |
| Mar 24, 2026 | 11.74 | 12.17 | 11.68 | 11.99 | 11.99 | 2.04% | 3,801,981 |
| Mar 23, 2026 | 11.72 | 12.11 | 11.68 | 11.75 | 11.75 | 1.73% | 2,898,788 |
| Mar 20, 2026 | 11.78 | 11.88 | 11.49 | 11.55 | 11.55 | -2.12% | 3,960,510 |
| Mar 19, 2026 | 11.67 | 11.99 | 11.56 | 11.80 | 11.80 | 1.29% | 3,918,755 |
| Mar 18, 2026 | 11.20 | 11.82 | 11.18 | 11.65 | 11.65 | 4.77% | 4,023,143 |
| Mar 17, 2026 | 11.28 | 11.40 | 10.94 | 11.12 | 11.12 | -0.71% | 5,041,865 |
| Mar 16, 2026 | 11.42 | 11.52 | 11.10 | 11.20 | 11.20 | -1.67% | 3,058,080 |
| Mar 13, 2026 | 11.24 | 11.46 | 11.04 | 11.39 | 11.39 | 0.89% | 3,179,937 |
| Mar 12, 2026 | 11.37 | 11.57 | 11.10 | 11.29 | 11.29 | -3.09% | 3,028,106 |
| Mar 11, 2026 | 11.58 | 11.70 | 11.28 | 11.65 | 11.65 | 0.17% | 2,219,659 |
| Mar 10, 2026 | 11.70 | 11.89 | 11.55 | 11.63 | 11.63 | -1.61% | 3,077,601 |
| Mar 9, 2026 | 11.45 | 11.95 | 11.35 | 11.82 | 11.82 | 2.16% | 3,543,547 |
| Mar 6, 2026 | 11.83 | 11.93 | 11.50 | 11.57 | 11.57 | -3.98% | 4,051,614 |
| Mar 5, 2026 | 12.29 | 12.43 | 12.02 | 12.05 | 12.05 | -3.14% | 3,326,202 |
| Mar 4, 2026 | 12.15 | 12.50 | 12.06 | 12.44 | 12.44 | 0.89% | 3,736,888 |
| Mar 3, 2026 | 11.83 | 12.40 | 11.62 | 12.33 | 12.33 | 2.24% | 4,033,092 |
| Mar 2, 2026 | 11.60 | 12.15 | 11.34 | 12.06 | 12.06 | 2.38% | 5,941,809 |
| 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 |
| Feb 2, 2026 | 15.05 | 15.67 | 14.86 | 15.56 | 15.56 | 2.44% | 2,178,709 |
| Jan 30, 2026 | 14.89 | 15.33 | 14.64 | 15.19 | 15.19 | 0.80% | 5,196,598 |
| Jan 29, 2026 | 15.04 | 15.44 | 14.91 | 15.07 | 15.07 | 1.28% | 2,261,402 |
| Jan 28, 2026 | 14.95 | 15.20 | 14.58 | 14.88 | 14.88 | 0.34% | 2,427,397 |
| Jan 27, 2026 | 14.50 | 14.83 | 14.35 | 14.83 | 14.83 | 2.91% | 1,621,868 |
| Jan 26, 2026 | 14.61 | 14.79 | 14.40 | 14.41 | 14.41 | -1.37% | 1,361,701 |
| Jan 23, 2026 | 14.68 | 14.86 | 14.52 | 14.61 | 14.61 | -0.07% | 1,790,534 |
| Jan 22, 2026 | 14.49 | 14.71 | 14.33 | 14.62 | 14.62 | 1.46% | 1,864,275 |
| Jan 21, 2026 | 14.33 | 14.61 | 14.26 | 14.41 | 14.41 | 2.13% | 2,090,781 |
| Jan 20, 2026 | 14.11 | 14.23 | 13.97 | 14.11 | 14.11 | -1.60% | 2,024,175 |
| Jan 16, 2026 | 14.30 | 14.40 | 14.10 | 14.34 | 14.34 | - | 6,450,497 |
| Jan 15, 2026 | 13.84 | 14.34 | 13.68 | 14.34 | 14.34 | 3.91% | 2,760,082 |
| Jan 14, 2026 | 13.67 | 14.22 | 13.58 | 13.80 | 13.80 | 2.76% | 3,877,070 |
| Jan 13, 2026 | 13.54 | 13.72 | 13.41 | 13.43 | 13.43 | -0.67% | 1,360,154 |
| Jan 12, 2026 | 13.58 | 13.75 | 13.49 | 13.52 | 13.52 | -0.37% | 1,837,956 |
| Jan 9, 2026 | 13.73 | 13.97 | 13.50 | 13.57 | 13.57 | -0.95% | 1,492,116 |
| Jan 8, 2026 | 13.17 | 13.83 | 13.17 | 13.70 | 13.70 | 4.34% | 1,843,567 |
| Jan 7, 2026 | 13.80 | 13.97 | 13.05 | 13.13 | 13.13 | -3.24% | 2,220,046 |
| Jan 6, 2026 | 13.77 | 13.77 | 13.36 | 13.57 | 13.57 | -1.17% | 2,159,199 |
| Jan 5, 2026 | 13.68 | 14.10 | 13.68 | 13.73 | 13.73 | 2.77% | 4,382,595 |
| Jan 2, 2026 | 13.36 | 13.46 | 13.26 | 13.36 | 13.36 | 0.83% | 1,695,157 |
| Dec 31, 2025 | 13.47 | 13.47 | 13.17 | 13.25 | 13.25 | -1.49% | 1,245,896 |
| Dec 30, 2025 | 13.59 | 13.68 | 13.45 | 13.45 | 13.45 | -0.88% | 1,462,056 |
| Dec 29, 2025 | 13.78 | 13.87 | 13.52 | 13.57 | 13.57 | -1.31% | 1,095,883 |
| Dec 26, 2025 | 13.80 | 13.86 | 13.61 | 13.75 | 13.75 | -0.29% | 1,199,644 |
| Dec 24, 2025 | 13.64 | 13.86 | 13.55 | 13.79 | 13.79 | 1.25% | 944,340 |
| Dec 23, 2025 | 13.55 | 13.66 | 13.34 | 13.62 | 13.62 | 0.67% | 1,559,211 |
| Dec 22, 2025 | 13.77 | 13.90 | 13.49 | 13.53 | 13.53 | -1.17% | 1,473,159 |
| Dec 19, 2025 | 13.42 | 13.75 | 13.35 | 13.69 | 13.69 | 1.86% | 4,649,369 |
| Dec 18, 2025 | 14.16 | 14.28 | 13.43 | 13.44 | 13.44 | -4.14% | 2,028,588 |
| Dec 17, 2025 | 13.85 | 14.14 | 13.72 | 14.02 | 14.02 | 1.74% | 1,934,829 |
| Dec 16, 2025 | 14.08 | 14.23 | 13.76 | 13.78 | 13.78 | -2.13% | 1,889,889 |
| Dec 15, 2025 | 14.36 | 14.38 | 13.99 | 14.08 | 14.08 | -1.54% | 1,920,621 |
| Dec 12, 2025 | 14.43 | 14.50 | 14.24 | 14.30 | 14.30 | 0.21% | 2,206,224 |
| Dec 11, 2025 | 14.15 | 14.45 | 14.11 | 14.27 | 14.27 | 0.71% | 1,706,065 |
| Dec 10, 2025 | 13.95 | 14.28 | 13.85 | 14.17 | 14.17 | 1.58% | 1,778,336 |
| Dec 9, 2025 | 13.81 | 14.13 | 13.75 | 13.95 | 13.95 | 1.01% | 1,694,370 |
| Dec 8, 2025 | 14.01 | 14.15 | 13.79 | 13.81 | 13.81 | -1.00% | 1,824,978 |
| Dec 5, 2025 | 14.29 | 14.36 | 13.94 | 13.95 | 13.95 | -2.45% | 1,713,453 |
| Dec 4, 2025 | 14.21 | 14.49 | 14.12 | 14.30 | 14.30 | 0.85% | 1,921,581 |