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