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 $698.55 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,996.11, while $1000 invested 1 year ago would be worth $1,016.49. This corresponds to total returns of -30.15%, 99.61%, 1.65%, respectively, with annualized returns of -3.52%, 14.83%, 1.65%.

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
October 22, 2026	16.09	15.41	15.41	16.1	14.96	3.86M
October 21, 2026	15.76	16.1	16.1	16.27	15.74	3.33M
October 20, 2026	16.26	15.77	15.77	16.43	15.64	3.11M
October 19, 2026	15.74	16.21	16.21	16.43	15.62	3.71M
October 16, 2026	15.13	15.68	15.68	15.68	15.07	4.24M
October 15, 2026	15.09	15.02	15.02	15.12	14.72	3.16M
October 14, 2026	15.24	15.18	15.18	15.47	15.05	2.46M
October 13, 2026	15.27	15.37	15.37	15.44	15.14	1.67M
October 12, 2026	15.59	15.18	15.18	15.65	15.18	1.61M
October 09, 2026	15.65	15.57	15.57	15.68	15.47	2.28M
October 08, 2026	15.37	15.65	15.65	15.75	15.29	2.75M
October 07, 2026	15.83	15.36	15.36	15.92	15.06	2.24M
October 06, 2026	15.99	15.88	15.88	16.14	15.84	1.51M
October 05, 2026	15.66	15.9	15.9	16.13	15.58	1.96M
October 02, 2026	15.36	15.76	15.76	15.83	15.21	1.89M
October 01, 2026	15.35	15.28	15.28	15.4	14.96	2.35M
September 30, 2026	15.81	15.5	15.5	15.89	15.49	1.71M
September 29, 2026	16.01	15.71	15.71	16.12	15.68	1.58M
September 28, 2026	16	16.14	16.14	16.22	15.87	1.48M
September 25, 2026	15.83	15.93	15.93	15.98	15.65	1.39M
September 24, 2026	15.7	15.91	15.91	15.94	15.62	2.03M
September 23, 2026	15.61	15.71	15.71	15.78	15.36	1.39M
September 22, 2026	15.56	15.56	15.56	15.75	15.4	1.69M
September 21, 2026	15.59	15.57	15.57	15.72	15.4	1.66M
September 18, 2026	15.96	15.59	15.59	15.96	15.38	4.42M
September 17, 2026	15.71	15.95	15.95	16.01	15.62	2.71M
September 16, 2026	16.06	15.6	15.6	16.23	15.48	2.35M
September 15, 2026	15.7	16.1	16.1	16.11	15.59	4.17M
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