Dnow Inc. (DNOW)
NYSE: DNOW
· Real-Time Price · USD
14.89
-0.10 (-0.67%)
At close: Aug 14, 2025, 3:59 PM
15.15
1.75%
After-hours: Aug 14, 2025, 06:52 PM EDT
DNOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.85 | 14.89 | 14.45 | 14.89 | 14.89 | -0.67% | 1,650,725 |
| Aug 13, 2025 | 14.84 | 14.99 | 14.67 | 14.99 | 14.99 | 1.15% | 1,200,800 |
| Aug 12, 2025 | 14.53 | 14.93 | 14.44 | 14.82 | 14.82 | 3.13% | 1,022,090 |
| Aug 11, 2025 | 14.97 | 15.08 | 14.37 | 14.37 | 14.37 | -4.01% | 1,111,806 |
| Aug 8, 2025 | 14.95 | 15.23 | 14.77 | 14.97 | 14.97 | 0.67% | 1,209,503 |
| Aug 7, 2025 | 14.51 | 15.06 | 14.21 | 14.87 | 14.87 | 5.46% | 1,870,733 |
| Aug 6, 2025 | 16.24 | 16.24 | 13.72 | 14.10 | 14.10 | -7.48% | 3,433,543 |
| Aug 5, 2025 | 15.01 | 15.24 | 14.82 | 15.24 | 15.24 | 2.42% | 1,139,140 |
| Aug 4, 2025 | 14.71 | 15.03 | 14.64 | 14.88 | 14.88 | 0.95% | 1,218,023 |
| Aug 1, 2025 | 15.33 | 15.39 | 14.68 | 14.74 | 14.74 | -5.27% | 1,643,200 |
| Jul 31, 2025 | 15.51 | 15.72 | 15.36 | 15.56 | 15.56 | -1.02% | 1,514,528 |
| Jul 30, 2025 | 15.99 | 16.10 | 15.58 | 15.72 | 15.72 | -1.81% | 958,907 |
| Jul 29, 2025 | 15.92 | 16.21 | 15.73 | 16.01 | 16.01 | 1.07% | 1,373,700 |
| Jul 28, 2025 | 15.24 | 15.86 | 15.22 | 15.84 | 15.84 | 4.69% | 1,414,700 |
| Jul 25, 2025 | 15.55 | 15.55 | 15.09 | 15.13 | 15.13 | -2.07% | 958,340 |
| Jul 24, 2025 | 15.20 | 15.61 | 15.08 | 15.45 | 15.45 | 1.25% | 1,384,500 |
| Jul 23, 2025 | 15.22 | 15.49 | 15.17 | 15.26 | 15.26 | 0.93% | 1,258,200 |
| Jul 22, 2025 | 14.75 | 15.34 | 14.75 | 15.12 | 15.12 | 2.09% | 1,327,604 |
| Jul 21, 2025 | 14.80 | 14.93 | 14.67 | 14.81 | 14.81 | -0.67% | 1,430,100 |
| Jul 18, 2025 | 14.88 | 15.03 | 14.61 | 14.91 | 14.91 | 0.54% | 2,132,512 |