Dnow Inc. - DNOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.24	13.68	13.68	13.84	13.08	16.81M
November 06, 2025	14.27	13.57	13.57	14.5	12.91	6.18M
November 05, 2025	13.24	14.56	14.56	15.49	12.56	4.37M
November 04, 2025	14.49	14.6	14.6	14.7	14.39	1.34M
November 03, 2025	14.67	14.7	14.7	14.81	14.57	1.02M
October 31, 2025	14.76	14.7	14.7	14.88	14.6	978,500
October 30, 2025	14.61	14.77	14.77	15.03	14.61	925,636
October 29, 2025	14.75	14.75	14.75	15.06	14.61	788,700
October 28, 2025	14.61	14.72	14.72	14.87	14.48	777,111
October 27, 2025	15.29	14.69	14.69	15.29	14.54	1.29M
October 24, 2025	15.32	15.28	15.28	15.35	15.09	842,318
October 23, 2025	14.92	15.16	15.16	15.21	14.76	927,600
October 22, 2025	14.67	14.74	14.74	14.78	14.43	967,600
October 21, 2025	14.28	14.59	14.59	14.79	14.23	775,500
October 20, 2025	14.17	14.3	14.3	14.39	14.09	997,643
October 17, 2025	14.01	14.08	14.08	14.23	13.9	3.44M
October 16, 2025	14.04	14.1	14.1	14.14	13.9	1.49M
October 15, 2025	13.82	13.98	13.98	14.07	13.7	1.46M
October 14, 2025	13.78	13.99	13.99	14.05	13.73	978,900
October 13, 2025	14.2	14.08	14.08	14.28	13.97	957,614
October 10, 2025	14.63	13.95	13.95	14.69	13.92	1.21M
October 09, 2025	15.56	14.69	14.69	15.68	14.69	952,374
October 08, 2025	15.65	15.66	15.66	15.8	15.56	778,108
October 07, 2025	15.81	15.51	15.51	15.94	15.29	1.09M
October 06, 2025	15.86	15.91	15.91	16.26	15.82	1.1M
October 03, 2025	15.39	15.77	15.77	15.83	15.33	1.02M
October 02, 2025	15.34	15.32	15.32	15.42	15.12	1.33M
October 01, 2025	15.19	15.4	15.4	15.56	15.15	946,400
September 30, 2025	15.17	15.25	15.25	15.3	15.1	690,912
September 29, 2025	15.48	15.24	15.24	15.48	15.04	1.09M
September 26, 2025	15.33	15.5	15.5	15.76	15.33	1.39M
September 25, 2025	15.41	15.35	15.35	15.5	15.28	1.1M
September 24, 2025	15.53	15.5	15.5	15.88	15.45	1.35M
September 23, 2025	15.6	15.47	15.47	15.82	15.46	1.09M
September 22, 2025	15.12	15.42	15.42	15.48	15.06	1.16M
September 19, 2025	15.5	15.09	15.09	15.5	15.04	1.98M
September 18, 2025	15.35	15.49	15.49	15.71	15.23	1.43M
September 17, 2025	15.36	15.2	15.2	15.6	15.1	1.49M
September 16, 2025	15.43	15.4	15.4	15.47	15.25	1.17M
September 15, 2025	15.27	15.35	15.35	15.53	15.21	1.07M
September 12, 2025	15.74	15.28	15.28	15.74	15.27	717,404
September 11, 2025	15.31	15.72	15.72	15.77	15.28	926,100
September 10, 2025	15.33	15.29	15.29	15.68	15.2	918,732
September 09, 2025	15.77	15.28	15.28	15.92	15.27	1.06M
September 08, 2025	15.96	15.78	15.78	16.05	15.73	916,513
September 05, 2025	15.88	15.95	15.95	16.17	15.74	875,665
September 04, 2025	15.59	16.01	16.01	16.01	15.5	719,207
September 03, 2025	15.66	15.55	15.55	15.9	15.46	655,010
September 02, 2025	15.76	15.77	15.77	15.96	15.66	616,500
August 29, 2025	16.25	16	16	16.34	15.9	676,518
August 28, 2025	16.04	16.2	16.2	16.27	15.87	649,516
August 27, 2025	15.79	15.95	15.95	16.05	15.78	705,900
August 26, 2025	15.56	15.9	15.9	15.98	15.53	685,510
August 25, 2025	15.8	15.66	15.66	15.91	15.64	879,800
August 22, 2025	15.14	15.82	15.82	15.98	15.04	907,015
August 21, 2025	14.88	15.02	15.02	15.03	14.8	1.18M
August 20, 2025	14.89	14.96	14.96	14.99	14.69	1.3M
August 19, 2025	14.69	14.8	14.8	14.89	14.66	759,230
August 18, 2025	14.41	14.66	14.66	14.68	14.35	591,810
August 15, 2025	14.93	14.49	14.49	15	14.49	1.15M

Dnow Inc. (DNOW) NYSE