Dnow Inc. (DNOW)
NYSE: DNOW
· Real-Time Price · USD
15.77
0.45 (2.94%)
At close: Oct 03, 2025, 3:59 PM
15.77
0.00%
After-hours: Oct 03, 2025, 05:36 PM EDT
DNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.39 | 15.83 | 15.33 | 15.77 | 15.77 | 2.94% | 1,016,905 |
| Oct 2, 2025 | 15.34 | 15.42 | 15.12 | 15.32 | 15.32 | -0.52% | 1,327,141 |
| Oct 1, 2025 | 15.19 | 15.56 | 15.15 | 15.40 | 15.40 | 0.98% | 946,400 |
| Sep 30, 2025 | 15.17 | 15.30 | 15.10 | 15.25 | 15.25 | 0.07% | 690,912 |
| Sep 29, 2025 | 15.48 | 15.48 | 15.04 | 15.24 | 15.24 | -1.68% | 1,087,800 |
| Sep 26, 2025 | 15.33 | 15.76 | 15.33 | 15.50 | 15.50 | 0.98% | 1,392,126 |
| Sep 25, 2025 | 15.41 | 15.50 | 15.28 | 15.35 | 15.35 | -0.97% | 1,103,240 |
| Sep 24, 2025 | 15.53 | 15.88 | 15.45 | 15.50 | 15.50 | 0.19% | 1,350,200 |
| Sep 23, 2025 | 15.60 | 15.82 | 15.46 | 15.47 | 15.47 | 0.32% | 1,092,900 |
| Sep 22, 2025 | 15.12 | 15.48 | 15.06 | 15.42 | 15.42 | 2.19% | 1,155,100 |
| Sep 19, 2025 | 15.50 | 15.50 | 15.04 | 15.09 | 15.09 | -2.58% | 1,978,500 |
| Sep 18, 2025 | 15.35 | 15.71 | 15.23 | 15.49 | 15.49 | 1.91% | 1,431,216 |
| Sep 17, 2025 | 15.36 | 15.60 | 15.10 | 15.20 | 15.20 | -1.30% | 1,494,610 |
| Sep 16, 2025 | 15.43 | 15.47 | 15.25 | 15.40 | 15.40 | 0.33% | 1,169,731 |
| Sep 15, 2025 | 15.27 | 15.53 | 15.21 | 15.35 | 15.35 | 0.46% | 1,070,210 |
| Sep 12, 2025 | 15.74 | 15.74 | 15.27 | 15.28 | 15.28 | -2.80% | 717,404 |
| Sep 11, 2025 | 15.31 | 15.77 | 15.28 | 15.72 | 15.72 | 2.81% | 926,100 |
| Sep 10, 2025 | 15.33 | 15.68 | 15.20 | 15.29 | 15.29 | 0.07% | 918,732 |
| Sep 9, 2025 | 15.77 | 15.92 | 15.27 | 15.28 | 15.28 | -3.17% | 1,056,940 |
| Sep 8, 2025 | 15.96 | 16.05 | 15.73 | 15.78 | 15.78 | -1.07% | 916,513 |
Page 1 of 136