Get the Stockscreener App
15.82
5.33%
0.80
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 22, 2025, is $15.82.
- 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 292.56% to $15.82 now.
- The 52-week high stock price for DNOW is $18.45, representing a 16.62% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for DNOW is $11.42, indicating a -27.81% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Dnow Inc (DNOW) stock in the beginning of 2024 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 22, 2025 | $15.98 | $15.04 | $0.94 | 906,785.0 | +5.33% |
| Aug 21, 2025 | $15.03 | $14.80 | $0.23 | 1,180,296.0 | +0.40% |
| Aug 20, 2025 | $14.98 | $14.69 | $0.295 | 1,303,439.0 | +1.08% |
| Aug 19, 2025 | $14.89 | $14.66 | $0.23 | 759,216.0 | +0.95% |
| Aug 18, 2025 | $14.68 | $14.35 | $0.3299 | 591,810.0 | +1.17% |
| Aug 15, 2025 | $15.00 | $14.49 | $0.51 | 1,148,747.0 | -2.69% |
| Aug 14, 2025 | $14.89 | $14.45 | $0.445 | 1,793,284.0 | -0.67% |
| Aug 13, 2025 | $14.99 | $14.67 | $0.32 | 1,151,280.0 | +1.15% |
| Aug 12, 2025 | $14.93 | $14.44 | $0.49 | 973,417.0 | +3.13% |
| Aug 11, 2025 | $15.08 | $14.37 | $0.71 | 1,111,806.0 | -4.01% |
| Aug 08, 2025 | $15.22 | $14.77 | $0.455 | 1,203,947.0 | +0.67% |
| Aug 07, 2025 | $15.06 | $14.21 | $0.85 | 1,856,235.0 | +5.46% |
| Aug 06, 2025 | $16.24 | $13.72 | $2.52 | 3,386,272.0 | -7.48% |
| Aug 05, 2025 | $15.24 | $14.82 | $0.42 | 1,138,515.0 | +2.42% |
| Aug 04, 2025 | $15.03 | $14.64 | $0.39 | 1,218,023.0 | +0.95% |
| Aug 01, 2025 | $15.39 | $14.68 | $0.715 | 1,643,196.0 | -5.27% |
| Jul 31, 2025 | $15.72 | $15.36 | $0.36 | 1,617,525.0 | -1.02% |
| Jul 30, 2025 | $16.10 | $15.57 | $0.525 | 958,877.0 | -1.81% |
| Jul 29, 2025 | $16.21 | $15.73 | $0.48 | 1,373,388.0 | +1.07% |
| Jul 28, 2025 | $15.86 | $15.21 | $0.645 | 1,414,677.0 | +4.69% |
| Jul 25, 2025 | $15.55 | $15.09 | $0.465 | 958,261.0 | -2.07% |
| Jul 24, 2025 | $15.61 | $15.08 | $0.53 | 1,384,468.0 | +1.25% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $16.24 | $13.72 | $2.52 | 22,273,053.0 | +1.67% |
| 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% |
Dnow Inc Stock (DNOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.73 | $9.85 | $1.88 | 20,809,363.0 | +13.54% |
| Nov, 2023 | $11.23 | $9.80 | $1.43 | 13,651,681.0 | -9.53% |
| Oct, 2023 | $12.22 | $10.71 | $1.51 | 11,206,007.0 | -7.16% |
| Sep, 2023 | $12.66 | $11.05 | $1.61 | 14,914,965.0 | +6.27% |
| Aug, 2023 | $11.61 | $9.87 | $1.74 | 14,872,153.0 | -1.93% |
| Jul, 2023 | $11.52 | $9.94 | $1.58 | 11,405,117.0 | +9.94% |
| Jun, 2023 | $10.61 | $8.83 | $1.78 | 15,905,559.0 | +16.54% |
| May, 2023 | $10.79 | $8.87 | $1.92 | 15,762,335.0 | -16.68% |
| Apr, 2023 | $11.46 | $10.27 | $1.20 | 11,205,849.0 | -4.30% |
| Mar, 2023 | $13.54 | $9.87 | $3.68 | 24,011,356.0 | -13.23% |
| Feb, 2023 | $14.86 | $12.35 | $2.51 | 15,118,719.0 | -8.48% |
| Jan, 2023 | $14.04 | $11.62 | $2.42 | 9,396,015.0 | +10.55% |
5.89%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):