Get the Stockscreener App
16.43
0.74%
0.12
Dnow Inc Stock (DNOW) Price History
The historical daily chart and data for Dnow Inc stock (DNOW), show that the latest closing stock price as of August 14, 2026, is $16.43.
- Dnow Inc all-time high stock price is $37.65, occurred on June 27, 2014.
- The lowest Dnow Inc stock price recorded was $4.03 on October 30, 2020. Since then, Dnow Inc's stock price has risen over 307.69% to $16.43 now.
- The 52-week high stock price for DNOW is $17.26, representing a 5.05% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for DNOW is $10.94, indicating a -33.44% decrease from the current share price, occurred on March 17, 2026.
- The closing price of Dnow Inc (DNOW) stock in the beginning of 2025 was $8.73. The stock closed the year at $12.70, a gain of over 45.48% for the year.
The table below shows more information about DNOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $16.59 | $16.25 | $0.335 | 2,643,528.0 | +0.74% |
| Aug 13, 2026 | $16.77 | $16.26 | $0.5093 | 2,484,356.0 | -3.15% |
| Aug 12, 2026 | $16.93 | $16.59 | $0.345 | 2,647,036.0 | +1.08% |
| Aug 11, 2026 | $16.85 | $16.52 | $0.325 | 3,024,064.0 | +0.06% |
| Aug 10, 2026 | $17.20 | $16.55 | $0.6475 | 4,672,613.0 | +0.79% |
| Aug 07, 2026 | $16.69 | $15.70 | $0.995 | 4,134,529.0 | +7.34% |
| Aug 06, 2026 | $16.11 | $15.19 | $0.92 | 6,345,175.0 | +8.23% |
| Aug 05, 2026 | $14.53 | $14.14 | $0.385 | 2,168,541.0 | -1.32% |
| Aug 04, 2026 | $14.44 | $14.13 | $0.305 | 2,001,083.0 | +1.19% |
| Aug 03, 2026 | $14.37 | $13.96 | $0.41 | 2,177,970.0 | +0.85% |
| Jul 31, 2026 | $14.18 | $13.77 | $0.405 | 1,329,942.0 | +2.77% |
| Jul 30, 2026 | $13.80 | $13.23 | $0.57 | 2,389,768.0 | +3.00% |
| Jul 29, 2026 | $14.08 | $13.26 | $0.82 | 2,049,755.0 | -3.61% |
| Jul 28, 2026 | $14.31 | $13.81 | $0.50 | 1,740,461.0 | -2.47% |
| Jul 27, 2026 | $14.40 | $14.00 | $0.40 | 1,713,734.0 | -1.53% |
| Jul 24, 2026 | $14.56 | $14.34 | $0.22 | 1,969,659.0 | +0.07% |
| Jul 23, 2026 | $14.46 | $14.11 | $0.345 | 3,151,584.0 | +1.12% |
| Jul 22, 2026 | $14.37 | $14.05 | $0.32 | 1,557,653.0 | -0.07% |
| Jul 21, 2026 | $14.29 | $13.82 | $0.475 | 1,779,583.0 | +2.08% |
| Jul 20, 2026 | $14.09 | $13.85 | $0.24 | 2,017,291.0 | +0.22% |
| Jul 17, 2026 | $14.20 | $13.75 | $0.445 | 3,893,752.0 | +0.43% |
| Jul 16, 2026 | $13.90 | $13.44 | $0.46 | 2,388,130.0 | +1.99% |
Dnow Inc Stock (DNOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dnow Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dnow Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dnow Inc Stock (DNOW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $17.20 | $13.96 | $3.24 | 34,942,423.0 | +16.36% |
| Jul, 2026 | $14.56 | $12.43 | $2.13 | 47,507,287.0 | +8.87% |
| Jun, 2026 | $14.16 | $12.71 | $1.45 | 70,326,181.0 | +1.41% |
| May, 2026 | $13.82 | $12.65 | $1.17 | 71,657,931.0 | -5.19% |
| Apr, 2026 | $13.66 | $11.51 | $2.15 | 58,352,489.0 | +13.27% |
| Mar, 2026 | $12.50 | $10.94 | $1.56 | 77,166,947.0 | +1.10% |
| Feb, 2026 | $17.26 | $11.55 | $5.71 | 72,106,193.0 | -22.45% |
| Jan, 2026 | $15.44 | $13.05 | $2.39 | 50,615,802.0 | +14.64% |
Dnow Inc Stock (DNOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.49 | $13.34 | $1.15 | 37,738,613.0 | -3.65% |
| Nov, 2025 | $15.49 | $12.01 | $3.48 | 65,502,210.0 | -5.03% |
| Oct, 2025 | $16.26 | $13.70 | $2.56 | 25,949,250.0 | -3.61% |
| Sep, 2025 | $16.17 | $15.04 | $1.14 | 22,418,221.0 | -4.69% |
| Aug, 2025 | $16.34 | $13.72 | $2.62 | 24,711,231.0 | +2.83% |
| Jul, 2025 | $16.21 | $13.14 | $3.07 | 31,714,740.0 | +4.92% |
| Jun, 2025 | $16.62 | $14.26 | $2.36 | 19,757,169.0 | +2.84% |
| May, 2025 | $16.64 | $13.86 | $2.78 | 18,091,709.0 | -9.14% |
| Apr, 2025 | $17.48 | $13.83 | $3.65 | 24,360,284.0 | -7.08% |
| Mar, 2025 | $17.39 | $14.44 | $2.95 | 22,455,524.0 | +6.88% |
| Feb, 2025 | $18.45 | $13.96 | $4.49 | 20,528,370.0 | +7.39% |
| Jan, 2025 | $15.46 | $12.67 | $2.79 | 18,662,811.0 | +14.37% |
Dnow Inc Stock (DNOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.29 | $12.66 | $2.63 | 13,778,371.0 | -14.22% |
| Nov, 2024 | $15.42 | $11.62 | $3.80 | 13,623,773.0 | +27.22% |
| Oct, 2024 | $12.93 | $11.54 | $1.39 | 15,893,065.0 | -8.51% |
| Sep, 2024 | $13.29 | $11.42 | $1.87 | 15,942,122.0 | -0.69% |
| Aug, 2024 | $15.38 | $12.37 | $3.01 | 18,040,928.0 | -15.23% |
| Jul, 2024 | $15.64 | $12.72 | $2.92 | 17,527,907.0 | +11.87% |
| Jun, 2024 | $14.70 | $12.94 | $1.76 | 20,155,128.0 | -5.89% |
| May, 2024 | $14.99 | $12.41 | $2.58 | 15,750,525.0 | +3.40% |
| Apr, 2024 | $15.57 | $14.09 | $1.49 | 15,873,024.0 | -7.17% |
| Mar, 2024 | $15.48 | $14.06 | $1.42 | 30,010,719.0 | +7.42% |
| Feb, 2024 | $14.45 | $9.44 | $5.01 | 25,566,573.0 | +40.24% |
| Jan, 2024 | $11.41 | $9.47 | $1.94 | 18,760,158.0 | -10.87% |
2.09%
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):