Get the Stockscreener App
16.16
2.47%
-0.41
Pre-market:
16.16
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 February 12, 2026, is $16.16.
- 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 300.99% to $16.16 now.
- The 52-week high stock price for DNOW is $17.83, representing a 10.33% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for DNOW is $12.01, indicating a -25.68% decrease from the current share price, occurred on November 18, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $16.80 | $16.09 | $0.71 | 1,507,450.0 | -2.47% |
| Feb 11, 2026 | $17.26 | $16.53 | $0.73 | 2,482,116.0 | +1.28% |
| Feb 10, 2026 | $16.93 | $15.94 | $0.995 | 2,358,935.0 | -3.02% |
| Feb 09, 2026 | $17.09 | $16.76 | $0.335 | 2,067,486.0 | +0.66% |
| Feb 06, 2026 | $16.82 | $16.14 | $0.685 | 1,787,846.0 | +2.95% |
| Feb 05, 2026 | $16.49 | $15.90 | $0.5899 | 2,556,917.0 | +1.43% |
| Feb 04, 2026 | $16.18 | $15.84 | $0.345 | 1,427,918.0 | +1.78% |
| Feb 03, 2026 | $15.88 | $15.44 | $0.445 | 1,512,926.0 | +1.35% |
| Feb 02, 2026 | $15.67 | $14.86 | $0.81 | 2,178,107.0 | +2.44% |
| Jan 30, 2026 | $15.33 | $14.63 | $0.695 | 5,195,876.0 | +0.80% |
| Jan 29, 2026 | $15.44 | $14.91 | $0.5342 | 2,260,692.0 | +1.28% |
| Jan 28, 2026 | $15.20 | $14.57 | $0.625 | 2,420,029.0 | +0.34% |
| Jan 27, 2026 | $14.83 | $14.35 | $0.48 | 1,621,797.0 | +2.91% |
| Jan 26, 2026 | $14.79 | $14.39 | $0.395 | 1,358,644.0 | -1.37% |
| Jan 23, 2026 | $14.86 | $14.52 | $0.3408 | 1,788,620.0 | -0.07% |
| Jan 22, 2026 | $14.71 | $14.33 | $0.38 | 1,863,945.0 | +1.46% |
| Jan 21, 2026 | $14.61 | $14.26 | $0.35 | 2,090,661.0 | +2.13% |
| Jan 20, 2026 | $14.23 | $13.97 | $0.26 | 2,021,191.0 | -1.60% |
| Jan 16, 2026 | $14.40 | $14.10 | $0.30 | 6,408,147.0 | +0.00% |
| Jan 15, 2026 | $14.34 | $13.68 | $0.66 | 2,760,018.0 | +3.91% |
| Jan 14, 2026 | $14.21 | $13.57 | $0.64 | 3,871,718.0 | +2.76% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $17.26 | $14.86 | $2.40 | 19,387,151.0 | +6.39% |
| 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% |
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):