NYSE : DNOW
DNOW Inc. — Price history
Industrials · Industrial Distribution · United States
Last price 16.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.95B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DNOW Inc. (DNOW) closed at 16.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.33 | 16.5 | 16.15 | 16.27 | 580,488 | -0.25% |
| 2026-10-30 | 16.43 | 16.75 | 16.165 | 16.31 | 1,221,738 | -2.10% |
| 2026-10-29 | 16.6 | 16.73 | 16.465 | 16.66 | 2,396,530 | +0.97% |
| 2026-10-28 | 16.5 | 16.665 | 16.4 | 16.5 | 1,703,685 | +0.67% |
| 2026-10-27 | 16 | 16.41 | 15.97 | 16.39 | 1,818,204 | +3.15% |
| 2026-10-26 | 15.75 | 16.18 | 15.69 | 15.89 | 1,560,760 | +1.27% |
| 2026-10-23 | 15.39 | 15.89 | 15.21 | 15.69 | 1,665,708 | +1.82% |
| 2026-10-22 | 16.09 | 16.1 | 14.955 | 15.41 | 3,861,193 | -4.29% |
| 2026-10-21 | 15.76 | 16.27 | 15.74 | 16.1 | 3,416,474 | +2.09% |
| 2026-10-20 | 16.26 | 16.43 | 15.64 | 15.77 | 3,111,407 | -2.71% |
| 2026-10-19 | 15.74 | 16.43 | 15.62 | 16.21 | 3,739,503 | +3.38% |
| 2026-10-16 | 15.13 | 15.68 | 15.07 | 15.68 | 4,242,192 | +4.39% |
| 2026-10-15 | 15.09 | 15.115 | 14.72 | 15.02 | 2,985,531 | -1.05% |
| 2026-10-14 | 15.24 | 15.47 | 15.05 | 15.18 | 2,430,034 | -1.24% |
| 2026-10-13 | 15.27 | 15.435 | 15.135 | 15.37 | 1,657,094 | +1.25% |
| 2026-10-12 | 15.59 | 15.65 | 15.18 | 15.18 | 1,610,126 | -2.50% |
| 2026-10-09 | 15.65 | 15.68 | 15.47 | 15.57 | 2,278,734 | -0.51% |
| 2026-10-08 | 15.37 | 15.746 | 15.285 | 15.65 | 2,623,079 | +1.89% |
| 2026-10-07 | 15.83 | 15.921 | 15.06 | 15.36 | 2,237,950 | -3.27% |
| 2026-10-06 | 15.99 | 16.135 | 15.84 | 15.88 | 1,508,553 | -0.13% |
| 2026-10-05 | 15.66 | 16.13 | 15.58 | 15.9 | 1,901,524 | +0.89% |
| 2026-10-02 | 15.36 | 15.825 | 15.21 | 15.76 | 1,885,494 | +3.14% |
| 2026-10-01 | 15.35 | 15.395 | 14.955 | 15.28 | 2,343,886 | -1.42% |
| 2026-09-30 | 15.81 | 15.89 | 15.49 | 15.5 | 1,711,955 | -1.34% |
| 2026-09-29 | 16.01 | 16.12 | 15.675 | 15.71 | 1,579,986 | -2.66% |
| 2026-09-28 | 16 | 16.215 | 15.87 | 16.14 | 1,482,886 | +1.32% |
| 2026-09-25 | 15.83 | 15.975 | 15.645 | 15.93 | 1,393,902 | +0.13% |
| 2026-09-24 | 15.7 | 15.94 | 15.62 | 15.91 | 2,029,237 | +1.27% |
| 2026-09-23 | 15.61 | 15.775 | 15.36 | 15.71 | 1,387,531 | +0.96% |
| 2026-09-22 | 15.56 | 15.75 | 15.4 | 15.56 | 1,587,246 | -0.06% |
| 2026-09-21 | 15.59 | 15.72 | 15.4 | 15.57 | 1,569,218 | -0.13% |
| 2026-09-18 | 15.96 | 15.962 | 15.375 | 15.59 | 4,309,429 | -2.26% |
| 2026-09-17 | 15.71 | 16.005 | 15.615 | 15.95 | 2,696,037 | +2.24% |
| 2026-09-16 | 16.06 | 16.23 | 15.475 | 15.6 | 2,346,532 | -3.11% |
| 2026-09-15 | 15.7 | 16.105 | 15.59 | 16.1 | 4,168,406 | +2.94% |
| 2026-09-14 | 15.63 | 15.76 | 15.31 | 15.64 | 2,253,024 | -0.06% |
| 2026-09-11 | 15.68 | 15.825 | 15.485 | 15.65 | 1,733,929 | +1.16% |
| 2026-09-10 | 16.08 | 16.115 | 15.29 | 15.47 | 2,867,610 | -4.15% |
| 2026-09-09 | 16.36 | 16.55 | 15.98 | 16.14 | 2,720,638 | -0.06% |
| 2026-09-08 | 16.19 | 16.405 | 16.01 | 16.15 | 1,715,707 | +0.19% |
| 2026-09-04 | 15.8 | 16.13 | 15.63 | 16.12 | 2,064,306 | +2.03% |
| 2026-09-03 | 15.85 | 16.09 | 15.605 | 15.8 | 1,455,610 | +0.00% |
| 2026-09-02 | 15.81 | 16.065 | 15.74 | 15.8 | 1,570,624 | -0.50% |
| 2026-09-01 | 16.05 | 16.13 | 15.82 | 15.88 | 1,818,104 | -0.94% |
| 2026-08-31 | 16.17 | 16.25 | 15.85 | 16.03 | 2,101,674 | +0.63% |
| 2026-08-28 | 16.34 | 16.42 | 15.82 | 15.93 | 1,423,219 | -2.15% |
| 2026-08-27 | 15.91 | 16.4 | 15.91 | 16.28 | 1,385,059 | +1.81% |
| 2026-08-26 | 15.78 | 16 | 15.62 | 15.99 | 1,251,392 | +1.46% |
| 2026-08-25 | 15.6 | 15.825 | 15.56 | 15.76 | 2,202,199 | +1.87% |
| 2026-08-24 | 15.58 | 15.72 | 15.43 | 15.47 | 1,660,197 | -1.34% |
| 2026-08-21 | 15.6 | 15.695 | 15.49 | 15.68 | 2,021,481 | +0.90% |
| 2026-08-20 | 15.58 | 15.69 | 15.36 | 15.54 | 2,981,385 | -0.45% |
| 2026-08-19 | 16.01 | 16.15 | 15.54 | 15.61 | 2,818,922 | -2.01% |
| 2026-08-18 | 16.19 | 16.29 | 15.93 | 15.93 | 2,829,469 | -1.36% |
| 2026-08-17 | 16.42 | 16.59 | 16.135 | 16.15 | 1,989,719 | -1.70% |
| 2026-08-14 | 16.29 | 16.585 | 16.25 | 16.43 | 2,643,508 | +0.74% |
| 2026-08-13 | 16.62 | 16.769 | 16.26 | 16.31 | 2,483,859 | -3.15% |
| 2026-08-12 | 16.74 | 16.93 | 16.585 | 16.84 | 2,600,640 | +1.08% |
| 2026-08-11 | 16.67 | 16.85 | 16.525 | 16.66 | 3,023,953 | +0.06% |
| 2026-08-10 | 16.68 | 17.2 | 16.553 | 16.65 | 4,580,512 | +0.79% |
| 2026-08-07 | 16 | 16.69 | 15.695 | 16.52 | 4,134,007 | +7.34% |
| 2026-08-06 | 15.43 | 16.11 | 15.19 | 15.39 | 6,344,672 | +8.23% |
| 2026-08-05 | 14.5 | 14.53 | 14.145 | 14.22 | 2,169,315 | -1.32% |
| 2026-08-04 | 14.23 | 14.435 | 14.13 | 14.41 | 1,794,363 | +1.19% |
| 2026-08-03 | 14 | 14.37 | 13.96 | 14.24 | 2,177,953 | +0.85% |
| 2026-07-31 | 13.94 | 14.175 | 13.77 | 14.12 | 1,992,213 | +2.77% |
| 2026-07-30 | 13.24 | 13.8 | 13.23 | 13.74 | 2,386,843 | +3.00% |
| 2026-07-29 | 13.89 | 14.08 | 13.26 | 13.34 | 2,015,287 | -3.61% |
| 2026-07-28 | 14.19 | 14.315 | 13.815 | 13.84 | 1,740,906 | -2.47% |
| 2026-07-27 | 14.26 | 14.4 | 14 | 14.19 | 1,708,321 | -1.53% |
| 2026-07-24 | 14.51 | 14.56 | 14.34 | 14.41 | 1,622,924 | +0.07% |
| 2026-07-23 | 14.32 | 14.455 | 14.11 | 14.4 | 3,151,763 | +1.12% |
| 2026-07-22 | 14.25 | 14.37 | 14.05 | 14.24 | 1,557,218 | -0.07% |
| 2026-07-21 | 13.88 | 14.295 | 13.82 | 14.25 | 1,778,620 | +2.08% |
| 2026-07-20 | 14.02 | 14.09 | 13.85 | 13.96 | 2,017,443 | +0.22% |
| 2026-07-17 | 13.75 | 14.195 | 13.75 | 13.93 | 3,893,752 | +0.43% |
| 2026-07-16 | 13.54 | 13.9 | 13.44 | 13.87 | 2,388,120 | +1.99% |
| 2026-07-15 | 13.06 | 13.67 | 13.03 | 13.6 | 2,699,344 | +3.66% |
| 2026-07-14 | 13.19 | 13.235 | 13.02 | 13.12 | 1,516,058 | +0.54% |
| 2026-07-13 | 13.15 | 13.285 | 13.04 | 13.05 | 1,640,004 | +0.00% |
| 2026-07-10 | 12.85 | 13.14 | 12.835 | 13.05 | 1,434,679 | +1.64% |
| 2026-07-09 | 12.98 | 13.02 | 12.81 | 12.84 | 1,461,626 | -0.47% |
| 2026-07-08 | 12.78 | 12.97 | 12.71 | 12.9 | 2,189,084 | +1.90% |
| 2026-07-07 | 12.79 | 12.86 | 12.52 | 12.66 | 2,345,039 | -1.17% |
| 2026-07-06 | 12.48 | 13.02 | 12.43 | 12.81 | 3,292,710 | +1.67% |
| 2026-07-02 | 12.8 | 12.85 | 12.56 | 12.6 | 2,764,427 | -1.56% |
| 2026-07-01 | 12.94 | 13.185 | 12.8 | 12.8 | 2,074,763 | -1.31% |
| 2026-06-30 | 13.13 | 13.24 | 12.845 | 12.97 | 3,131,419 | -1.14% |
| 2026-06-29 | 13.47 | 13.6 | 13 | 13.12 | 1,926,170 | -3.17% |
| 2026-06-26 | 13.37 | 13.63 | 13.31 | 13.55 | 4,824,543 | +0.74% |
| 2026-06-25 | 13.16 | 13.5 | 13.16 | 13.45 | 2,021,842 | +2.75% |
| 2026-06-24 | 13.35 | 13.35 | 12.835 | 13.09 | 6,524,371 | -2.39% |
| 2026-06-23 | 13.61 | 13.75 | 13.19 | 13.41 | 4,067,082 | -2.19% |
| 2026-06-22 | 13.62 | 13.83 | 13.335 | 13.71 | 4,830,180 | +1.56% |
| 2026-06-18 | 13.58 | 13.75 | 13.225 | 13.5 | 7,261,373 | -0.15% |
| 2026-06-17 | 13.47 | 13.7 | 13.435 | 13.52 | 3,403,668 | +0.22% |
| 2026-06-16 | 13.815 | 13.91 | 13.305 | 13.49 | 2,389,115 | -1.53% |
| 2026-06-15 | 14.02 | 14.06 | 13.63 | 13.7 | 3,371,080 | -2.35% |
| 2026-06-12 | 13.72 | 14.16 | 13.69 | 14.03 | 2,557,588 | +2.71% |
| 2026-06-11 | 13.93 | 13.96 | 13.6 | 13.66 | 2,050,063 | -1.01% |
| 2026-06-10 | 13.55 | 13.919 | 13.43 | 13.8 | 3,218,824 | +2.30% |
| 2026-06-09 | 13.71 | 13.835 | 13.245 | 13.49 | 3,209,701 | -1.17% |
| 2026-06-08 | 13.36 | 13.729 | 13.32 | 13.65 | 1,942,102 | +3.17% |
| 2026-06-05 | 13.51 | 13.6 | 13.125 | 13.23 | 1,948,865 | -2.00% |
| 2026-06-04 | 13.26 | 13.64 | 13.17 | 13.5 | 2,820,459 | +2.04% |
| 2026-06-03 | 13.3 | 13.37 | 12.955 | 13.23 | 2,457,562 | -0.53% |
| 2026-06-02 | 12.97 | 13.36 | 12.97 | 13.3 | 2,777,624 | +2.86% |
| 2026-06-01 | 12.78 | 12.97 | 12.715 | 12.93 | 3,206,615 | +1.09% |
| 2026-05-29 | 13.19 | 13.3 | 12.74 | 12.79 | 3,695,177 | -3.54% |
| 2026-05-28 | 12.99 | 13.45 | 12.85 | 13.26 | 3,564,023 | +1.14% |
| 2026-05-27 | 13.11 | 13.18 | 12.81 | 13.11 | 3,440,484 | -0.46% |
| 2026-05-26 | 13.1 | 13.24 | 12.87 | 13.17 | 3,022,262 | +0.77% |
| 2026-05-22 | 12.89 | 13.11 | 12.835 | 13.07 | 2,191,682 | +1.40% |
| 2026-05-21 | 13.12 | 13.12 | 12.78 | 12.89 | 4,048,912 | -2.35% |
| 2026-05-20 | 13.03 | 13.47 | 13 | 13.2 | 2,559,443 | +1.30% |
| 2026-05-19 | 13.01 | 13.05 | 12.78 | 13.03 | 2,873,457 | +0.00% |
| 2026-05-18 | 13.15 | 13.24 | 12.88 | 13.03 | 2,031,245 | -0.84% |
| 2026-05-15 | 13.33 | 13.47 | 13.085 | 13.14 | 3,161,991 | -1.43% |
| 2026-05-14 | 13.2 | 13.57 | 13.16 | 13.33 | 3,692,282 | +1.45% |
| 2026-05-13 | 13.22 | 13.43 | 12.9 | 13.14 | 3,239,960 | -1.65% |