DNOW Inc. DNOW
NYSE · United States · Distribution Services
$15.07-0.44 (-2.81%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.98 | -3.35% | $15.35 | $15.40 | $14.98 | 271.02K |
| 2026-09-30 | $15.50 | -1.34% | $15.81 | $15.89 | $15.49 | 2.04M |
| 2026-09-29 | $15.71 | -2.66% | $16.01 | $16.12 | $15.68 | 1.58M |
| 2026-09-28 | $16.14 | +1.32% | $16.00 | $16.22 | $15.87 | 1.81M |
| 2026-09-25 | $15.93 | +0.13% | $15.83 | $15.98 | $15.65 | 1.39M |
| 2026-09-24 | $15.91 | +1.27% | $15.70 | $15.94 | $15.62 | 2.03M |
| 2026-09-23 | $15.71 | +0.96% | $15.61 | $15.77 | $15.36 | 1.51M |
| 2026-09-22 | $15.56 | -0.06% | $15.56 | $15.75 | $15.40 | 1.76M |
| 2026-09-21 | $15.57 | -0.13% | $15.59 | $15.72 | $15.40 | 1.71M |
| 2026-09-18 | $15.59 | -2.26% | $15.96 | $15.96 | $15.38 | 4.42M |
| 2026-09-17 | $15.95 | +2.24% | $15.71 | $16.00 | $15.61 | 3.13M |
| 2026-09-16 | $15.60 | -3.11% | $16.06 | $16.23 | $15.48 | 2.35M |
| 2026-09-15 | $16.10 | +2.94% | $15.70 | $16.10 | $15.59 | 4.18M |
| 2026-09-14 | $15.64 | -0.06% | $15.63 | $15.76 | $15.31 | 2.26M |
| 2026-09-11 | $15.65 | +1.16% | $15.68 | $15.82 | $15.48 | 2.11M |
| 2026-09-10 | $15.47 | -4.15% | $16.08 | $16.11 | $15.29 | 2.87M |
| 2026-09-09 | $16.14 | -0.06% | $16.36 | $16.55 | $15.98 | 2.72M |
| 2026-09-08 | $16.15 | +0.19% | $16.19 | $16.41 | $16.01 | 1.75M |
| 2026-09-04 | $16.12 | +2.03% | $15.80 | $16.13 | $15.63 | 2.07M |
| 2026-09-03 | $15.80 | 0.00% | $15.85 | $16.09 | $15.60 | 1.46M |
| 2026-09-02 | $15.80 | -0.50% | $15.81 | $16.07 | $15.74 | 1.57M |
| 2026-09-01 | $15.88 | -0.94% | $16.05 | $16.13 | $15.82 | 1.86M |
| 2026-08-31 | $16.03 | +0.63% | $16.17 | $16.25 | $15.85 | 2.16M |
| 2026-08-28 | $15.93 | -2.15% | $16.34 | $16.42 | $15.82 | 1.44M |
| 2026-08-27 | $16.28 | +1.81% | $15.91 | $16.40 | $15.91 | 1.39M |
| 2026-08-26 | $15.99 | +1.46% | $15.78 | $16.00 | $15.62 | 1.25M |
| 2026-08-25 | $15.76 | +1.87% | $15.60 | $15.82 | $15.56 | 2.20M |
| 2026-08-24 | $15.47 | -1.34% | $15.58 | $15.72 | $15.43 | 1.73M |
| 2026-08-21 | $15.68 | +0.90% | $15.60 | $15.69 | $15.49 | 2.02M |
| 2026-08-20 | $15.54 | -0.45% | $15.58 | $15.69 | $15.36 | 3.05M |
| 2026-08-19 | $15.61 | -2.01% | $16.01 | $16.15 | $15.54 | 2.82M |
| 2026-08-18 | $15.93 | -1.36% | $16.19 | $16.29 | $15.93 | 2.83M |
| 2026-08-17 | $16.15 | -1.70% | $16.42 | $16.59 | $16.14 | 1.99M |
| 2026-08-14 | $16.43 | +0.74% | $16.29 | $16.58 | $16.25 | 2.64M |
| 2026-08-13 | $16.31 | -3.15% | $16.62 | $16.77 | $16.26 | 2.48M |
| 2026-08-12 | $16.84 | +1.08% | $16.74 | $16.93 | $16.58 | 2.65M |
| 2026-08-11 | $16.66 | +0.06% | $16.67 | $16.85 | $16.52 | 3.06M |
| 2026-08-10 | $16.65 | +0.79% | $16.68 | $17.20 | $16.55 | 4.67M |
| 2026-08-07 | $16.52 | +7.34% | $16.00 | $16.69 | $15.69 | 4.13M |
| 2026-08-06 | $15.39 | +8.23% | $15.43 | $16.11 | $15.19 | 6.35M |
| 2026-08-05 | $14.22 | -1.32% | $14.50 | $14.53 | $14.15 | 2.17M |
| 2026-08-04 | $14.41 | +1.19% | $14.23 | $14.44 | $14.13 | 2.00M |
| 2026-08-03 | $14.24 | +0.85% | $14.00 | $14.37 | $13.96 | 2.18M |
| 2026-07-31 | $14.12 | +2.77% | $13.94 | $14.18 | $13.77 | 2.00M |
| 2026-07-30 | $13.74 | +3.00% | $13.24 | $13.80 | $13.23 | 2.39M |
| 2026-07-29 | $13.34 | -3.61% | $13.89 | $14.08 | $13.26 | 2.05M |
| 2026-07-28 | $13.84 | -2.47% | $14.19 | $14.31 | $13.81 | 1.74M |
| 2026-07-27 | $14.19 | -1.53% | $14.26 | $14.40 | $14.00 | 1.71M |
| 2026-07-24 | $14.41 | +0.07% | $14.51 | $14.56 | $14.34 | 1.97M |
| 2026-07-23 | $14.40 | +1.12% | $14.32 | $14.45 | $14.11 | 3.15M |
| 2026-07-22 | $14.24 | -0.07% | $14.25 | $14.37 | $14.05 | 1.56M |
| 2026-07-21 | $14.25 | +2.08% | $13.88 | $14.30 | $13.82 | 1.78M |
| 2026-07-20 | $13.96 | +0.22% | $14.02 | $14.09 | $13.85 | 2.14M |
| 2026-07-17 | $13.93 | +0.43% | $13.75 | $14.19 | $13.75 | 3.89M |
| 2026-07-16 | $13.87 | +1.99% | $13.54 | $13.90 | $13.44 | 2.39M |
| 2026-07-15 | $13.60 | +3.66% | $13.06 | $13.67 | $13.03 | 2.71M |
| 2026-07-14 | $13.12 | +0.54% | $13.19 | $13.23 | $13.02 | 1.52M |
| 2026-07-13 | $13.05 | 0.00% | $13.15 | $13.28 | $13.04 | 1.67M |
| 2026-07-10 | $13.05 | +1.64% | $12.85 | $13.14 | $12.84 | 1.43M |
| 2026-07-09 | $12.84 | -0.47% | $12.98 | $13.02 | $12.81 | 1.47M |
| 2026-07-08 | $12.90 | +1.90% | $12.78 | $12.97 | $12.71 | 2.19M |
| 2026-07-07 | $12.66 | -1.17% | $12.79 | $12.86 | $12.52 | 2.35M |
| 2026-07-06 | $12.81 | +1.67% | $12.48 | $13.02 | $12.43 | 3.30M |
| 2026-07-02 | $12.60 | -1.56% | $12.80 | $12.85 | $12.56 | 2.94M |
| 2026-07-01 | $12.80 | -1.31% | $12.94 | $13.19 | $12.80 | 2.15M |
| 2026-06-30 | $12.97 | -1.14% | $13.13 | $13.24 | $12.85 | 3.22M |
| 2026-06-29 | $13.12 | -3.17% | $13.47 | $13.60 | $13.00 | 1.93M |
| 2026-06-26 | $13.55 | +0.74% | $13.37 | $13.63 | $13.31 | 5.00M |
| 2026-06-25 | $13.45 | +2.75% | $13.16 | $13.50 | $13.16 | 2.02M |
| 2026-06-24 | $13.09 | -2.39% | $13.35 | $13.35 | $12.84 | 6.53M |
| 2026-06-23 | $13.41 | -2.19% | $13.61 | $13.75 | $13.19 | 4.07M |
| 2026-06-22 | $13.71 | +1.56% | $13.62 | $13.83 | $13.34 | 4.83M |
| 2026-06-18 | $13.50 | -0.15% | $13.58 | $13.75 | $13.23 | 7.29M |
| 2026-06-17 | $13.52 | +0.22% | $13.47 | $13.70 | $13.44 | 3.40M |
| 2026-06-16 | $13.49 | -1.53% | $13.81 | $13.91 | $13.31 | 2.39M |
| 2026-06-15 | $13.70 | -2.35% | $14.02 | $14.06 | $13.63 | 3.38M |
| 2026-06-12 | $14.03 | +2.71% | $13.72 | $14.16 | $13.69 | 2.60M |
| 2026-06-11 | $13.66 | -1.01% | $13.93 | $13.96 | $13.60 | 2.05M |
| 2026-06-10 | $13.80 | +2.30% | $13.55 | $13.92 | $13.43 | 3.22M |
| 2026-06-09 | $13.49 | -1.17% | $13.71 | $13.84 | $13.24 | 3.21M |
| 2026-06-08 | $13.65 | +3.17% | $13.36 | $13.73 | $13.32 | 1.98M |
| 2026-06-05 | $13.23 | -2.00% | $13.51 | $13.60 | $13.13 | 1.95M |
| 2026-06-04 | $13.50 | +2.04% | $13.26 | $13.64 | $13.17 | 2.82M |
| 2026-06-03 | $13.23 | -0.53% | $13.30 | $13.37 | $12.95 | 2.46M |
| 2026-06-02 | $13.30 | +2.86% | $12.97 | $13.36 | $12.97 | 2.78M |
| 2026-06-01 | $12.93 | +1.09% | $12.78 | $12.97 | $12.72 | 3.25M |
| 2026-05-29 | $12.79 | -3.54% | $13.19 | $13.30 | $12.74 | 4.03M |
| 2026-05-28 | $13.26 | +1.14% | $12.99 | $13.45 | $12.85 | 3.57M |
| 2026-05-27 | $13.11 | -0.46% | $13.11 | $13.18 | $12.81 | 3.44M |
| 2026-05-26 | $13.17 | +0.77% | $13.10 | $13.24 | $12.87 | 3.06M |