Get the Stockscreener App
13.13
3.24%
-0.44
After Hours:
13.00
-0.13
-0.99%
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 January 07, 2026, is $13.13.
- 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 225.81% to $13.13 now.
- The 52-week high stock price for DNOW is $18.45, representing a 40.51% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for DNOW is $12.01, indicating a -8.53% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $13.97 | $13.05 | $0.92 | 2,219,922.0 | -3.24% |
| Jan 06, 2026 | $13.77 | $13.36 | $0.415 | 2,156,334.0 | -1.17% |
| Jan 05, 2026 | $14.10 | $13.68 | $0.42 | 4,375,413.0 | +2.77% |
| Jan 02, 2026 | $13.46 | $13.26 | $0.1999 | 1,694,877.0 | +0.83% |
| Dec 31, 2025 | $13.47 | $13.17 | $0.30 | 1,214,755.0 | -1.49% |
| Dec 30, 2025 | $13.68 | $13.45 | $0.225 | 1,368,405.0 | -0.88% |
| Dec 29, 2025 | $13.87 | $13.52 | $0.35 | 1,061,283.0 | -1.31% |
| Dec 26, 2025 | $13.86 | $13.61 | $0.25 | 1,191,355.0 | -0.29% |
| Dec 24, 2025 | $13.86 | $13.55 | $0.305 | 944,340.0 | +1.25% |
| Dec 23, 2025 | $13.65 | $13.34 | $0.315 | 1,557,854.0 | +0.67% |
| Dec 22, 2025 | $13.90 | $13.48 | $0.4185 | 1,447,995.0 | -1.17% |
| Dec 19, 2025 | $13.75 | $13.35 | $0.40 | 4,523,569.0 | +1.86% |
| Dec 18, 2025 | $14.28 | $13.43 | $0.855 | 1,982,544.0 | -4.14% |
| Dec 17, 2025 | $14.13 | $13.72 | $0.415 | 1,881,659.0 | +1.74% |
| Dec 16, 2025 | $14.23 | $13.76 | $0.47 | 1,816,727.0 | -2.13% |
| Dec 15, 2025 | $14.38 | $13.99 | $0.385 | 1,920,611.0 | -1.54% |
| Dec 12, 2025 | $14.49 | $14.23 | $0.26 | 2,153,881.0 | +0.21% |
| Dec 11, 2025 | $14.45 | $14.11 | $0.34 | 1,698,858.0 | +0.71% |
| Dec 10, 2025 | $14.28 | $13.85 | $0.43 | 1,771,465.0 | +1.58% |
| Dec 09, 2025 | $14.13 | $13.75 | $0.38 | 1,691,033.0 | +1.01% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $14.10 | $13.05 | $1.05 | 12,666,468.0 | -0.91% |
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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):