If you invested $1000 in Dnow Inc. (DNOW) 10 years ago, it would be worth $749.16 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,126.36, while $1000 invested 1 year ago would be worth $1,024.21. This corresponds to total returns of -25.08%, 112.64%, 2.42%, respectively, with annualized returns of -2.85%, 16.29%, 2.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 15.68 | 15.65 | 15.65 | 15.83 | 15.49 | 1.79M |
| September 10, 2026 | 16.08 | 15.47 | 15.47 | 16.11 | 15.29 | 2.87M |
| September 09, 2026 | 16.36 | 16.14 | 16.14 | 16.55 | 15.98 | 2.72M |
| September 08, 2026 | 16.19 | 16.15 | 16.15 | 16.41 | 16.01 | 1.74M |
| September 04, 2026 | 15.8 | 16.12 | 16.12 | 16.13 | 15.63 | 2.07M |
| September 03, 2026 | 15.85 | 15.8 | 15.8 | 16.09 | 15.61 | 1.46M |
| September 02, 2026 | 15.81 | 15.8 | 15.8 | 16.07 | 15.74 | 1.57M |
| September 01, 2026 | 16.05 | 15.88 | 15.88 | 16.13 | 15.82 | 1.86M |
| August 31, 2026 | 16.17 | 16.03 | 16.03 | 16.25 | 15.85 | 2.16M |
| August 28, 2026 | 16.34 | 15.93 | 15.93 | 16.42 | 15.82 | 1.44M |
| August 27, 2026 | 15.91 | 16.28 | 16.28 | 16.4 | 15.91 | 1.39M |
| August 26, 2026 | 15.78 | 15.99 | 15.99 | 16 | 15.62 | 1.25M |
| August 25, 2026 | 15.6 | 15.76 | 15.76 | 15.83 | 15.56 | 2.2M |
| August 24, 2026 | 15.58 | 15.47 | 15.47 | 15.72 | 15.43 | 1.73M |
| August 21, 2026 | 15.6 | 15.68 | 15.68 | 15.7 | 15.49 | 2.02M |
| August 20, 2026 | 15.58 | 15.54 | 15.54 | 15.69 | 15.36 | 2.98M |
| August 19, 2026 | 16.01 | 15.61 | 15.61 | 16.15 | 15.54 | 2.82M |
| August 18, 2026 | 16.19 | 15.93 | 15.93 | 16.29 | 15.93 | 2.83M |
| August 17, 2026 | 16.42 | 16.15 | 16.15 | 16.59 | 16.14 | 1.99M |
| August 14, 2026 | 16.29 | 16.43 | 16.43 | 16.59 | 16.25 | 2.64M |
| August 13, 2026 | 16.62 | 16.31 | 16.31 | 16.77 | 16.26 | 2.48M |
| August 12, 2026 | 16.74 | 16.84 | 16.84 | 16.93 | 16.59 | 2.65M |
| August 11, 2026 | 16.67 | 16.66 | 16.66 | 16.85 | 16.52 | 3.06M |
| August 10, 2026 | 16.68 | 16.65 | 16.65 | 17.2 | 16.55 | 4.67M |
| August 07, 2026 | 16 | 16.52 | 16.52 | 16.69 | 15.7 | 4.13M |
| August 06, 2026 | 15.43 | 15.39 | 15.39 | 16.11 | 15.19 | 6.35M |
| August 05, 2026 | 14.5 | 14.22 | 14.22 | 14.53 | 14.15 | 2.17M |
| August 04, 2026 | 14.23 | 14.41 | 14.41 | 14.44 | 14.13 | 2M |
| August 03, 2026 | 14 | 14.24 | 14.24 | 14.37 | 13.96 | 2.18M |
| July 31, 2026 | 13.94 | 14.12 | 14.12 | 14.18 | 13.77 | 2M |
| July 30, 2026 | 13.24 | 13.74 | 13.74 | 13.8 | 13.23 | 2.39M |
| July 29, 2026 | 13.89 | 13.34 | 13.34 | 14.08 | 13.26 | 2.05M |
| July 28, 2026 | 14.19 | 13.84 | 13.84 | 14.32 | 13.82 | 1.74M |
| July 27, 2026 | 14.26 | 14.19 | 14.19 | 14.4 | 14 | 1.71M |
| July 23, 2026 | 14.32 | 14.4 | 14.4 | 14.46 | 14.11 | 3.15M |
| July 22, 2026 | 14.25 | 14.24 | 14.24 | 14.37 | 14.05 | 1.56M |
| July 21, 2026 | 13.88 | 14.25 | 14.25 | 14.3 | 13.82 | 1.78M |
| July 20, 2026 | 14.02 | 13.96 | 13.96 | 14.09 | 13.85 | 2.02M |
| July 17, 2026 | 13.75 | 13.93 | 13.93 | 14.2 | 13.75 | 3.89M |
| July 16, 2026 | 13.54 | 13.87 | 13.87 | 13.9 | 13.44 | 2.39M |
| July 15, 2026 | 13.06 | 13.6 | 13.6 | 13.67 | 13.03 | 2.71M |
| July 14, 2026 | 13.19 | 13.12 | 13.12 | 13.24 | 13.02 | 1.52M |
| July 13, 2026 | 13.15 | 13.05 | 13.05 | 13.29 | 13.04 | 1.64M |
| July 10, 2026 | 12.85 | 13.05 | 13.05 | 13.14 | 12.84 | 1.43M |
| July 09, 2026 | 12.98 | 12.84 | 12.84 | 13.02 | 12.81 | 1.47M |
| July 08, 2026 | 12.78 | 12.9 | 12.9 | 12.97 | 12.71 | 2.19M |
| July 07, 2026 | 12.79 | 12.66 | 12.66 | 12.86 | 12.52 | 2.35M |
| July 06, 2026 | 12.48 | 12.81 | 12.81 | 13.02 | 12.43 | 3.3M |
| July 02, 2026 | 12.8 | 12.6 | 12.6 | 12.85 | 12.56 | 2.76M |
| July 01, 2026 | 12.94 | 12.8 | 12.8 | 13.19 | 12.8 | 2.08M |
| June 30, 2026 | 13.13 | 12.97 | 12.97 | 13.24 | 12.85 | 3.22M |
| June 29, 2026 | 13.47 | 13.12 | 13.12 | 13.6 | 13 | 1.93M |
| June 26, 2026 | 13.37 | 13.55 | 13.55 | 13.63 | 13.31 | 5M |
| June 25, 2026 | 13.16 | 13.45 | 13.45 | 13.5 | 13.16 | 2.02M |
| June 24, 2026 | 13.35 | 13.09 | 13.09 | 13.35 | 12.84 | 6.52M |
| June 23, 2026 | 13.61 | 13.41 | 13.41 | 13.75 | 13.19 | 4.07M |
| June 22, 2026 | 13.62 | 13.71 | 13.71 | 13.83 | 13.34 | 4.83M |
| June 18, 2026 | 13.58 | 13.5 | 13.5 | 13.75 | 13.23 | 7.29M |
| June 17, 2026 | 13.47 | 13.52 | 13.52 | 13.7 | 13.44 | 3.4M |
| June 16, 2026 | 13.82 | 13.49 | 13.49 | 13.91 | 13.31 | 2.39M |