Dnow Inc. (DNOW) NYSE

Currency In USD

DNOW Historical Return

If you invested $1000 in Dnow Inc. (DNOW) 10 years ago, it would be worth $714.06 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,350.74, while $1000 invested 1 year ago would be worth $911.57. This corresponds to total returns of -28.59%, 35.07%, -8.84%, respectively, with annualized returns of -3.31%, 6.19%, -8.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DNOW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 15, 2026	14.02	13.7	13.7	14.06	13.63	3.38M
June 12, 2026	13.72	14.03	14.03	14.16	13.69	2.56M
June 11, 2026	13.93	13.66	13.66	13.96	13.6	2.05M
June 10, 2026	13.55	13.8	13.8	13.92	13.43	3.22M
June 09, 2026	13.71	13.49	13.49	13.84	13.25	3.21M
June 08, 2026	13.36	13.65	13.65	13.73	13.32	1.94M
June 05, 2026	13.51	13.23	13.23	13.6	13.13	1.95M
June 04, 2026	13.26	13.5	13.5	13.64	13.17	2.82M
June 03, 2026	13.3	13.23	13.23	13.35	12.95	2.41M
June 02, 2026	12.97	13.3	13.3	13.36	12.97	2.78M
June 01, 2026	12.78	12.93	12.93	12.97	12.72	3.33M
May 29, 2026	13.19	12.79	12.79	13.3	12.74	4.02M
May 28, 2026	12.99	13.26	13.26	13.45	12.85	3.57M
May 27, 2026	13.11	13.11	13.11	13.18	12.81	3.44M
May 26, 2026	13.1	13.17	13.17	13.24	12.87	3.06M
May 22, 2026	12.89	13.07	13.07	13.11	12.84	2.19M
May 21, 2026	13.12	12.89	12.89	13.12	12.78	4.07M
May 20, 2026	13.03	13.2	13.2	13.47	13	2.61M
May 19, 2026	13.01	13.03	13.03	13.05	12.78	2.41M
May 18, 2026	13.15	13.03	13.03	13.24	12.88	2.03M
May 15, 2026	13.33	13.14	13.14	13.47	13.09	3.16M
May 14, 2026	13.2	13.33	13.33	13.57	13.16	3.69M
May 13, 2026	13.22	13.14	13.14	13.43	12.9	2.78M
May 12, 2026	13.19	13.36	13.36	13.38	12.9	3.27M
May 11, 2026	13.14	13.13	13.13	13.31	12.93	4.19M
May 08, 2026	13.18	13.07	13.07	13.54	13.03	4.91M
May 07, 2026	12.85	13.05	13.05	13.42	12.65	8.33M
May 06, 2026	13.64	13.5	13.5	13.83	13.38	3.98M
May 05, 2026	13.46	13.62	13.62	13.78	13.42	2.67M
May 04, 2026	13.42	13.42	13.42	13.52	13.25	2.86M
May 01, 2026	13.49	13.41	13.41	13.51	13.14	2.75M
April 30, 2026	12.96	13.49	13.49	13.67	12.95	4.48M
April 29, 2026	13.02	13.1	13.1	13.18	12.93	2.77M
April 28, 2026	12.77	12.94	12.94	12.99	12.73	3.01M
April 27, 2026	12.9	12.71	12.71	12.96	12.68	2.42M
April 24, 2026	12.42	12.71	12.71	12.81	12.32	2.13M
April 23, 2026	12.4	12.44	12.44	12.59	12.27	1.45M
April 22, 2026	12.05	12.28	12.28	12.34	12.02	2.27M
April 21, 2026	12.06	11.94	11.94	12.3	11.88	2.46M
April 20, 2026	11.86	12	12	12.02	11.51	3.59M
April 17, 2026	11.75	11.95	11.95	11.96	11.72	5.13M
April 16, 2026	12	11.89	11.89	12.17	11.83	2.51M
April 15, 2026	12.13	11.98	11.98	12.26	11.84	3.3M
April 14, 2026	12.38	11.96	11.96	12.44	11.96	2M
April 13, 2026	12.2	12.38	12.38	12.42	12.06	1.7M
April 10, 2026	12.23	12.21	12.21	12.3	12.14	2.52M
April 09, 2026	12.35	12.25	12.25	12.49	12.24	2.88M
April 08, 2026	12.42	12.3	12.3	12.58	12.12	3.49M
April 07, 2026	12.14	12.28	12.28	12.3	12.05	2.62M
April 06, 2026	12.03	12.18	12.18	12.29	12.01	2.4M
April 02, 2026	11.83	12.08	12.08	12.2	11.75	2.1M
April 01, 2026	11.87	11.84	11.84	12.05	11.83	2.2M
March 31, 2026	11.75	11.91	11.91	12.04	11.68	2.55M
March 30, 2026	12.29	11.62	11.62	12.35	11.62	2.91M
March 27, 2026	12	12.25	12.25	12.28	11.95	2.66M
March 26, 2026	12.07	12.02	12.02	12.28	11.9	2.85M