14.74
price down icon5.27%   -0.82
after-market After Hours: 14.74
loading

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 01, 2025, is $14.74.
  • 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 265.76% to $14.74 now.
  • The 52-week high stock price for DNOW is $18.45, representing a 25.17% increase from the current share price, occurred on February 13, 2025.
  • The 52-week low stock price for DNOW is $11.42, indicating a -22.52% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $15.41 $15.23 $0.18 821,533.0 +0.93%
Jul 22, 2025 $15.34 $14.75 $0.59 1,327,604.0 +2.09%
Jul 21, 2025 $14.93 $14.66 $0.265 1,430,063.0 -0.67%
Jul 18, 2025 $15.03 $14.61 $0.425 2,132,512.0 +0.54%
Jul 17, 2025 $15.10 $14.54 $0.565 1,592,336.0 +2.21%
Jul 16, 2025 $14.55 $14.06 $0.49 1,785,552.0 +0.76%
Jul 15, 2025 $14.89 $14.03 $0.86 2,101,954.0 +2.93%
Jul 14, 2025 $14.07 $13.14 $0.93 2,235,269.0 +2.49%
Jul 11, 2025 $13.80 $13.56 $0.24 996,517.0 -1.37%
Jul 10, 2025 $14.04 $13.74 $0.30 1,050,640.0 -1.14%
Jul 09, 2025 $14.25 $13.85 $0.40 1,153,464.0 -1.06%
Jul 08, 2025 $14.40 $13.79 $0.61 1,628,170.0 +3.51%
Jul 07, 2025 $14.16 $13.62 $0.54 1,087,908.0 -3.26%
Jul 03, 2025 $14.51 $13.96 $0.545 1,071,674.0 -2.01%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.39 $14.68 $0.715 1,643,196.0 +0.00%
Jul, 2025 $16.21 $13.14 $3.07 33,357,936.0 -0.61%
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%
industrial_distribution MSM
$85.19
price down icon 1.65%
$136.37
price down icon 1.06%
industrial_distribution WCC
$203.49
price down icon 1.68%
industrial_distribution AIT
$264.18
price down icon 2.70%
$308.67
price up icon 0.17%
industrial_distribution CNM
$62.68
price down icon 1.51%
Cap:     |  Volume (24h):