Dnow Inc. (DNOW)
NYSE: DNOW
· Real-Time Price · USD
15.29
0.01 (0.07%)
At close: Sep 10, 2025, 3:59 PM
15.15
-0.95%
After-hours: Sep 10, 2025, 06:10 PM EDT
DNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 15.88 | 16.17 | 15.74 | 15.95 | 15.95 | -0.37% | 875,665 |
| Sep 4, 2025 | 15.59 | 16.01 | 15.50 | 16.01 | 16.01 | 2.96% | 719,207 |
| Sep 3, 2025 | 15.66 | 15.90 | 15.46 | 15.55 | 15.55 | -1.40% | 655,010 |
| Sep 2, 2025 | 15.76 | 15.96 | 15.66 | 15.77 | 15.77 | -1.44% | 616,500 |
| Aug 29, 2025 | 16.25 | 16.34 | 15.90 | 16.00 | 16.00 | -1.23% | 676,518 |
| Aug 28, 2025 | 16.04 | 16.27 | 15.87 | 16.20 | 16.20 | 1.57% | 649,516 |
| Aug 27, 2025 | 15.79 | 16.05 | 15.78 | 15.95 | 15.95 | 0.31% | 705,900 |
| Aug 26, 2025 | 15.56 | 15.98 | 15.53 | 15.90 | 15.90 | 1.53% | 685,510 |
| Aug 25, 2025 | 15.80 | 15.91 | 15.64 | 15.66 | 15.66 | -1.01% | 879,800 |
| Aug 22, 2025 | 15.14 | 15.98 | 15.04 | 15.82 | 15.82 | 5.33% | 907,015 |
| Aug 21, 2025 | 14.88 | 15.03 | 14.80 | 15.02 | 15.02 | 0.40% | 1,180,300 |
| Aug 20, 2025 | 14.89 | 14.99 | 14.69 | 14.96 | 14.96 | 1.08% | 1,303,439 |
| Aug 19, 2025 | 14.69 | 14.89 | 14.66 | 14.80 | 14.80 | 0.95% | 759,230 |
| Aug 18, 2025 | 14.41 | 14.68 | 14.35 | 14.66 | 14.66 | 1.17% | 661,800 |
| Aug 15, 2025 | 14.93 | 15.00 | 14.49 | 14.49 | 14.49 | -2.69% | 1,150,632 |
| Aug 14, 2025 | 14.85 | 14.89 | 14.45 | 14.89 | 14.89 | -0.67% | 1,793,321 |
| Aug 13, 2025 | 14.84 | 14.99 | 14.67 | 14.99 | 14.99 | 1.15% | 1,200,800 |