Dark

DNOW
DNOW Inc.
stock NYSE

Market Open

Aug 7, 2026 9:45:10 AM EDT

16.00USD+3.964%(+0.61)278,499

15.98Bid 16.05Ask 0.07Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

15.40USD+8.298%(+1.18)0

After-hours

Aug 6, 2026 4:20:30 PM EDT

15.39USD+0.032%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.7600	16.2500	15.7600	16.0000	+3.964%	278,499	0.000%
2026-08-06	15.4300	16.1100	15.1900	15.3900	+8.228%	6,345,268	+3.964%
2026-08-05	14.5000	14.5300	14.1450	14.2200	-1.319%	2,169,325	+12.518%
2026-08-04	14.2300	14.4350	14.1300	14.4100	+1.194%	2,001,101	+11.034%
2026-08-03	14.0000	14.3700	13.9600	14.2400	+0.850%	2,178,029	+12.360%
2026-07-31	13.9400	14.1750	13.7700	14.1200	+2.766%	1,996,219	+13.314%
2026-07-30	13.2400	13.8000	13.2300	13.7400	+2.999%	2,389,769	+16.448%
2026-07-29	13.8900	14.0800	13.2600	13.3400	-3.613%	2,050,332	+19.940%
2026-07-28	14.1900	14.3150	13.8150	13.8400	-2.467%	1,741,516	+15.607%
2026-07-27	14.2600	14.4000	14.0000	14.1900	-1.527%	1,713,793	+12.755%
2026-07-24	14.5100	14.5600	14.3400	14.4100	+0.069%	1,969,759	+11.034%
2026-07-23	14.3200	14.4550	14.1100	14.4000	+1.124%	3,152,585	+11.111%
2026-07-22	14.2500	14.3700	14.0500	14.2400	-0.070%	1,557,739	+12.360%
2026-07-21	13.8800	14.2950	13.8200	14.2500	+2.077%	1,780,168	+12.281%
2026-07-20	14.0200	14.0900	13.8500	13.9600	+0.215%	2,144,602	+14.613%
2026-07-17	13.7500	14.1950	13.7500	13.9300	+0.433%	3,893,778	+14.860%
2026-07-16	13.5400	13.9000	13.4400	13.8700	+1.985%	2,388,231	+15.357%
2026-07-15	13.0600	13.6699	13.0300	13.6000	+3.659%	2,712,085	+17.647%
2026-07-14	13.1900	13.2350	13.0200	13.1200	+0.536%	1,520,516	+21.951%
2026-07-13	13.1500	13.2850	13.0400	13.0500	0.000%	1,673,992	+22.605%
2026-07-10	12.8500	13.1400	12.8350	13.0500	+1.636%	1,434,794	+22.605%
2026-07-09	12.9800	13.0200	12.8100	12.8400	-0.465%	1,465,365	+24.611%
2026-07-08	12.7800	12.9700	12.7100	12.9000	+1.896%	2,190,252	+24.031%
2026-07-07	12.7900	12.8600	12.5200	12.6600	-1.171%	2,346,022	+26.382%
2026-07-06	12.4800	13.0200	12.4300	12.8100	+1.667%	3,304,233	+24.902%
2026-07-02	12.8000	12.8500	12.5600	12.6000	-1.563%	2,941,045	+26.984%
2026-07-01	12.9400	13.1850	12.8000	12.8000	-1.311%	2,150,062	+25.000%
2026-06-30	13.1300	13.2400	12.8450	12.9700	-1.143%	3,220,782	+23.362%
2026-06-29	13.4700	13.6000	13.0000	13.1200	-3.173%	1,927,901	+21.951%
2026-06-26	13.3700	13.6300	13.3100	13.5500	+0.743%	5,002,209	+18.081%
2026-06-25	13.1600	13.5000	13.1600	13.4500	+2.750%	2,022,800	+18.959%
2026-06-24	13.3500	13.3500	12.8350	13.0900	-2.386%	6,526,103	+22.231%
2026-06-23	13.6100	13.7500	13.1900	13.4100	-2.188%	4,067,275	+19.314%
2026-06-22	13.6200	13.8300	13.3350	13.7100	+1.556%	4,833,809	+16.703%
2026-06-18	13.5800	13.7500	13.2250	13.5000	-0.148%	7,293,143	+18.519%
2026-06-17	13.4700	13.7000	13.4350	13.5200	+0.222%	3,404,260	+18.343%
2026-06-16	13.8150	13.9100	13.3050	13.4900	-1.533%	2,389,208	+18.606%
2026-06-15	14.0200	14.0600	13.6300	13.7000	-2.352%	3,375,436	+16.788%
2026-06-12	13.7200	14.1600	13.6900	14.0300	+2.709%	2,600,307	+14.041%
2026-06-11	13.9300	13.9600	13.6000	13.6600	-1.014%	2,050,301	+17.130%
2026-06-10	13.5500	13.9190	13.4300	13.8000	+2.298%	3,219,887	+15.942%
2026-06-09	13.7100	13.8350	13.2450	13.4900	-1.172%	3,210,831	+18.606%
2026-06-08	13.3600	13.7291	13.3200	13.6500	+3.175%	1,983,467	+17.216%
2026-06-05	13.5100	13.6000	13.1250	13.2300	-2.000%	1,949,055	+20.937%
2026-06-04	13.2600	13.6400	13.1700	13.5000	+2.041%	2,820,709	+18.519%
2026-06-03	13.3000	13.3700	12.9550	13.2300	-0.526%	2,458,263	+20.937%
2026-06-02	12.9700	13.3600	12.9700	13.3000	+2.862%	2,777,723	+20.301%
2026-06-01	12.7800	12.9700	12.7150	12.9300	+1.095%	3,251,035	+23.743%
2026-05-29	13.1900	13.3000	12.7400	12.7900	-3.544%	4,025,543	+25.098%
2026-05-28	12.9900	13.4500	12.8500	13.2600	+1.144%	3,571,336	+20.664%
2026-05-27	13.1100	13.1800	12.8100	13.1100	-0.456%	3,442,098	+22.044%
2026-05-26	13.1000	13.2400	12.8700	13.1700	+0.765%	3,062,855	+21.488%
2026-05-22	12.8900	13.1100	12.8350	13.0700	+1.396%	2,192,443	+22.418%
2026-05-21	13.1200	13.1200	12.7800	12.8900	-2.348%	4,833,297	+24.127%
2026-05-20	13.0300	13.4700	13.0000	13.2000	+1.305%	2,613,495	+21.212%
2026-05-19	13.0100	13.0500	12.7800	13.0300	0.000%	2,873,743	+22.794%
2026-05-18	13.1500	13.2400	12.8800	13.0300	-0.837%	2,031,484	+22.794%
2026-05-15	13.3300	13.4700	13.0850	13.1400	-1.425%	3,161,992	+21.766%
2026-05-14	13.2000	13.5700	13.1600	13.3300	+1.446%	3,692,282	+20.030%
2026-05-13	13.2200	13.4300	12.9000	13.1400	-1.647%	3,239,961	+21.766%
2026-05-12	13.1900	13.3800	12.9000	13.3600	+1.752%	3,292,283	+19.760%
2026-05-11	13.1400	13.3099	12.9300	13.1300	+0.459%	4,191,464	+21.858%
2026-05-08	13.1800	13.5400	13.0300	13.0700	+0.153%	4,913,957	+22.418%
2026-05-07	12.8500	13.4200	12.6500	13.0500	-3.333%	8,327,601	+22.605%
2026-05-06	13.6400	13.8250	13.3750	13.5000	-0.808%	3,980,719	+18.519%
2026-05-05	13.4600	13.7800	13.4200	13.6100	+1.416%	2,673,477	+17.561%
2026-05-04	13.4200	13.5200	13.2450	13.4200	+0.075%	2,860,266	+19.225%
2026-05-01	13.4900	13.5100	13.1400	13.4100	-0.593%	2,754,222	+19.314%
2026-04-30	12.9600	13.6650	12.9500	13.4900	+2.977%	4,485,809	+18.606%
2026-04-29	13.0200	13.1765	12.9300	13.1000	+1.236%	2,768,951	+22.137%
2026-04-28	12.7700	12.9900	12.7300	12.9400	+1.810%	3,015,345	+23.648%
2026-04-27	12.9000	12.9550	12.6750	12.7100	0.000%	2,423,028	+25.885%
2026-04-24	12.4200	12.8150	12.3200	12.7100	+2.170%	2,726,706	+25.885%
2026-04-23	12.4000	12.5900	12.2700	12.4400	+1.303%	1,449,417	+28.617%
2026-04-22	12.0500	12.3350	12.0200	12.2800	+2.848%	2,675,927	+30.293%
2026-04-21	12.0600	12.3000	11.8750	11.9400	-0.500%	2,461,490	+34.003%
2026-04-20	11.8600	12.0200	11.5100	12.0000	+0.418%	3,636,079	+33.333%
2026-04-17	11.7500	11.9600	11.7200	11.9500	+0.505%	5,132,062	+33.891%
2026-04-16	12.0000	12.1650	11.8300	11.8900	-0.751%	2,510,438	+34.567%
2026-04-15	12.1300	12.2600	11.8350	11.9800	+0.167%	3,300,358	+33.556%
2026-04-14	12.3800	12.4400	11.9600	11.9600	-3.393%	2,003,741	+33.779%
2026-04-13	12.2000	12.4200	12.0600	12.3800	+1.392%	1,696,029	+29.241%
2026-04-10	12.2300	12.3000	12.1400	12.2100	-0.327%	2,578,042	+31.040%
2026-04-09	12.3500	12.4900	12.2400	12.2500	-0.407%	2,879,773	+30.612%
2026-04-08	12.4200	12.5750	12.1150	12.3000	+0.163%	3,492,134	+30.081%
2026-04-07	12.1400	12.3000	12.0500	12.2800	+0.821%	2,624,649	+30.293%
2026-04-06	12.0300	12.2900	12.0080	12.1800	+0.828%	2,400,027	+31.363%
2026-04-02	11.8300	12.2000	11.7500	12.0800	+2.027%	2,105,143	+32.450%
2026-04-01	11.8700	12.0500	11.8300	11.8400	-0.588%	2,199,075	+35.135%
2026-03-31	11.7500	12.0400	11.6765	11.9100	+2.496%	2,552,848	+34.341%
2026-03-30	12.2900	12.3500	11.6200	11.6200	-5.143%	3,319,971	+37.694%
2026-03-27	12.0000	12.2800	11.9500	12.2500	+1.913%	2,670,748	+30.612%
2026-03-26	12.0700	12.2800	11.9007	12.0200	-0.825%	2,846,305	+33.111%
2026-03-25	12.0200	12.2650	11.9950	12.1200	+1.084%	2,561,037	+32.013%
2026-03-24	11.7400	12.1700	11.6800	11.9900	+2.043%	3,837,979	+33.445%
2026-03-23	11.7200	12.1100	11.6750	11.7500	+1.732%	2,899,948	+36.170%
2026-03-20	11.7800	11.8800	11.4900	11.5500	-2.119%	4,250,102	+38.528%
2026-03-19	11.6700	11.9900	11.5600	11.8000	+1.288%	3,952,404	+35.593%
2026-03-18	11.2000	11.8200	11.1800	11.6500	+4.766%	4,023,219	+37.339%
2026-03-17	11.2800	11.4000	10.9350	11.1200	-0.714%	5,042,126	+43.885%
2026-03-16	11.4200	11.5200	11.0950	11.2000	-1.668%	3,061,170	+42.857%
2026-03-13	11.2400	11.4600	11.0350	11.3900	+0.886%	3,180,803	+40.474%
2026-03-12	11.3700	11.5700	11.1000	11.2900	-3.090%	3,028,352	+41.718%
2026-03-11	11.5800	11.6950	11.2800	11.6500	+0.172%	2,220,139	+37.339%
2026-03-10	11.7000	11.8850	11.5500	11.6300	-1.607%	3,209,064	+37.575%
2026-03-09	11.4500	11.9500	11.3490	11.8200	+2.161%	3,546,082	+35.364%
2026-03-06	11.8300	11.9250	11.5026	11.5700	-3.983%	4,052,035	+38.289%
2026-03-05	12.2900	12.4300	12.0150	12.0500	-3.135%	3,326,808	+32.780%
2026-03-04	12.1500	12.5000	12.0600	12.4400	+0.892%	3,796,353	+28.617%
2026-03-03	11.8300	12.4000	11.6201	12.3300	+2.239%	4,034,846	+29.765%
2026-03-02	11.6000	12.1500	11.3400	12.0600	+2.377%	5,943,227	+32.670%
2026-02-27	11.7700	11.9200	11.5500	11.7800	-0.675%	5,706,993	+35.823%
2026-02-26	11.7400	11.9150	11.6600	11.8600	+1.541%	4,208,547	+34.907%
2026-02-25	12.0300	12.1500	11.5500	11.6800	-1.601%	4,531,982	+36.986%
2026-02-24	11.8100	12.2250	11.6900	11.8700	+0.169%	7,342,446	+34.794%
2026-02-23	13.0200	13.0500	11.7400	11.8500	-10.431%	14,211,800	+35.021%
2026-02-20	14.4400	15.2500	12.7900	13.2300	-19.132%	10,647,604	+20.937%
2026-02-19	16.1200	16.4700	15.9200	16.3600	+1.175%	1,945,311	-2.200%
2026-02-18	16.1000	16.6500	16.1000	16.1700	+0.248%	2,731,236	-1.051%
2026-02-17	16.4600	16.5000	15.9350	16.1300	-1.826%	1,352,112	-0.806%
2026-02-13	16.0000	16.4900	15.7800	16.4300	+1.671%	1,570,059	-2.617%
2026-02-12	16.7000	16.7950	16.0850	16.1600	-2.474%	1,533,975	-0.990%
2026-02-11	16.5700	17.2600	16.5300	16.5700	+1.284%	2,485,946	-3.440%
2026-02-10	16.8500	16.9350	15.9400	16.3600	-3.023%	2,365,972	-2.200%
2026-02-09	16.8300	17.0950	16.7600	16.8700	+0.656%	2,161,109	-5.157%
2026-02-06	16.1700	16.8250	16.1400	16.7600	+2.948%	1,789,041	-4.535%
2026-02-05	15.9100	16.4900	15.9001	16.2800	+1.433%	2,559,301	-1.720%
2026-02-04	15.9000	16.1850	15.8400	16.0500	+1.776%	1,427,979	-0.312%
2026-02-03	15.5900	15.8800	15.4350	15.7700	+1.350%	1,570,743	+1.458%
2026-02-02	15.0500	15.6700	14.8600	15.5600	+2.436%	2,178,709	+2.828%
2026-01-30	14.8900	15.3300	14.6350	15.1900	+0.796%	5,196,598	+5.332%
2026-01-29	15.0400	15.4400	14.9058	15.0700	+1.277%	2,261,102	+6.171%
2026-01-28	14.9500	15.2000	14.5750	14.8800	+0.337%	2,427,397	+7.527%
2026-01-27	14.5000	14.8300	14.3500	14.8300	+2.915%	1,621,868	+7.889%
2026-01-26	14.6100	14.7900	14.3950	14.4100	-1.369%	1,359,151	+11.034%
2026-01-23	14.6800	14.8600	14.5192	14.6100	-0.068%	1,790,534	+9.514%
2026-01-22	14.4900	14.7100	14.3300	14.6200	+1.457%	1,864,275	+9.439%
2026-01-21	14.3300	14.6100	14.2600	14.4100	+2.126%	2,090,681	+11.034%
2026-01-20	14.1100	14.2300	13.9700	14.1100	-1.604%	2,021,891	+13.395%
2026-01-16	14.3000	14.4000	14.1000	14.3400	0.000%	6,450,490	+11.576%
2026-01-15	13.8400	14.3400	13.6800	14.3400	+3.913%	2,760,022	+11.576%
2026-01-14	13.6700	14.2150	13.5750	13.8000	+2.755%	3,871,832	+15.942%
2026-01-13	13.5400	13.7199	13.4100	13.4300	-0.666%	1,359,993	+19.136%
2026-01-12	13.5800	13.7500	13.4850	13.5200	-0.368%	1,837,956	+18.343%
2026-01-09	13.7300	13.9700	13.5000	13.5700	-0.949%	1,473,546	+17.907%
2026-01-08	13.1700	13.8300	13.1700	13.7000	+4.341%	1,838,564	+16.788%
2026-01-07	13.8000	13.9700	13.0500	13.1300	-3.242%	2,220,046	+21.858%
2026-01-06	13.7700	13.7700	13.3550	13.5700	-1.165%	2,159,199	+17.907%
2026-01-05	13.6800	14.1000	13.6800	13.7300	+2.769%	4,375,993	+16.533%
2026-01-02	13.3600	13.4599	13.2600	13.3600	+0.830%	1,695,029	+19.760%
2025-12-31	13.4700	13.4700	13.1700	13.2500	-1.487%	1,245,896	+20.755%
2025-12-30	13.5900	13.6750	13.4500	13.4500	-0.884%	1,462,056	+18.959%
2025-12-29	13.7800	13.8650	13.5150	13.5700	-1.309%	1,095,783	+17.907%
2025-12-26	13.8000	13.8600	13.6100	13.7500	-0.290%	1,199,644	+16.364%
2025-12-24	13.6400	13.8550	13.5500	13.7900	+1.248%	944,340	+16.026%
2025-12-23	13.5500	13.6550	13.3400	13.6200	+0.665%	1,559,211	+17.474%
2025-12-22	13.7700	13.9035	13.4850	13.5300	-1.169%	1,467,627	+18.256%
2025-12-19	13.4200	13.7500	13.3500	13.6900	+1.860%	4,649,369	+16.874%
2025-12-18	14.1600	14.2800	13.4250	13.4400	-4.137%	2,028,588	+19.048%
2025-12-17	13.8500	14.1350	13.7200	14.0200	+1.742%	1,927,946	+14.123%
2025-12-16	14.0800	14.2300	13.7600	13.7800	-2.131%	1,889,889	+16.110%
2025-12-15	14.3600	14.3750	13.9900	14.0800	-1.538%	1,920,621	+13.636%
2025-12-12	14.4300	14.4950	14.2350	14.3000	+0.210%	2,201,119	+11.888%
2025-12-11	14.1500	14.4500	14.1100	14.2700	+0.706%	1,699,252	+12.123%
2025-12-10	13.9500	14.2800	13.8500	14.1700	+1.577%	1,771,585	+12.915%
2025-12-09	13.8100	14.1300	13.7500	13.9500	+1.014%	1,691,331	+14.695%
2025-12-08	14.0100	14.1450	13.7900	13.8100	-1.004%	1,821,591	+15.858%
2025-12-05	14.2900	14.3600	13.9400	13.9500	-2.448%	1,713,453	+14.695%
2025-12-04	14.2100	14.4900	14.1200	14.3000	+0.846%	1,921,581	+11.888%
2025-12-03	14.2000	14.4200	14.1100	14.1800	+1.069%	1,845,981	+12.835%
2025-12-02	14.0200	14.1700	13.7800	14.0300	+1.081%	2,034,650	+14.041%
2025-12-01	13.8500	14.1600	13.7800	13.8800	-0.573%	1,745,805	+15.274%
2025-11-28	13.9500	14.1200	13.9100	13.9600	+0.649%	687,567	+14.613%
2025-11-26	13.8300	14.1450	13.8200	13.8700	-0.502%	2,249,362	+15.357%
2025-11-25	13.9800	14.1800	13.8550	13.9400	+0.505%	2,218,333	+14.778%
2025-11-24	13.6700	13.8800	13.2800	13.8700	+3.895%	3,383,077	+15.357%
2025-11-21	12.6500	13.5753	12.5400	13.3500	+7.488%	2,945,465	+19.850%
2025-11-20	12.7500	13.0300	12.2500	12.4200	-1.272%	1,969,258	+28.824%
2025-11-19	12.2000	12.6650	12.1100	12.5800	+2.610%	1,994,934	+27.186%
2025-11-18	12.0800	12.4400	12.0100	12.2600	+0.657%	2,279,460	+30.506%
2025-11-17	12.4600	12.6300	12.0800	12.1800	-2.482%	2,569,189	+31.363%
2025-11-14	12.5000	12.7100	12.3350	12.4900	-0.636%	2,617,228	+28.102%
2025-11-13	12.9400	12.9900	12.5100	12.5700	-3.009%	3,072,884	+27.287%
2025-11-12	12.9800	13.4100	12.8000	12.9600	+0.465%	3,627,834	+23.457%
2025-11-11	13.1900	13.2750	12.8100	12.9000	-1.752%	3,270,960	+24.031%
2025-11-10	13.6500	13.7288	13.0550	13.1300	-4.020%	4,140,644	+21.858%
2025-11-07	13.2400	13.8400	13.0800	13.6800	+0.811%	16,847,187	+16.959%
2025-11-06	14.2700	14.5000	12.9050	13.5700	-6.799%	6,179,817	+17.907%
2025-11-05	13.2350	15.4899	12.5550	14.5600	-0.274%	4,365,645	+9.890%
2025-11-04	14.4900	14.6950	14.3900	14.6000	-0.680%	1,339,175	+9.589%
2025-11-03	14.6700	14.8100	14.5650	14.7000	0.000%	1,019,552	+8.844%
2025-10-31	14.7600	14.8750	14.6000	14.7000	-0.474%	976,125	+8.844%
2025-10-30	14.6100	15.0300	14.6100	14.7700	+0.136%	923,657	+8.328%
2025-10-29	14.7500	15.0550	14.6100	14.7500	+0.204%	788,678	+8.475%
2025-10-28	14.6100	14.8650	14.4800	14.7200	+0.204%	777,111	+8.696%
2025-10-27	15.2900	15.2900	14.5400	14.6900	-3.861%	1,288,064	+8.918%
2025-10-24	15.3200	15.3500	15.0900	15.2800	+0.792%	842,318	+4.712%
2025-10-23	14.9200	15.2050	14.7600	15.1600	+2.849%	923,821	+5.541%
2025-10-22	14.6700	14.7750	14.4300	14.7400	+1.028%	967,573	+8.548%
2025-10-21	14.2800	14.7900	14.2300	14.5900	+2.028%	775,480	+9.664%
2025-10-20	14.1700	14.3900	14.0900	14.3000	+1.563%	997,643	+11.888%
2025-10-17	14.0100	14.2300	13.9001	14.0800	-0.142%	3,440,462	+13.636%
2025-10-16	14.0400	14.1400	13.8950	14.1000	+0.858%	1,487,077	+13.475%
2025-10-15	13.8200	14.0700	13.7000	13.9800	-0.071%	1,460,109	+14.449%
2025-10-14	13.7800	14.0500	13.7300	13.9900	-0.639%	978,863	+14.367%
2025-10-13	14.2000	14.2750	13.9700	14.0800	+0.932%	957,614	+13.636%
2025-10-10	14.6300	14.6850	13.9150	13.9500	-5.037%	1,207,781	+14.695%
2025-10-09	15.5600	15.6800	14.6900	14.6900	-6.194%	952,374	+8.918%
2025-10-08	15.6500	15.8000	15.5600	15.6600	+0.967%	778,108	+2.171%
2025-10-07	15.8100	15.9400	15.2850	15.5100	-2.514%	1,093,652	+3.159%
2025-10-06	15.8600	16.2600	15.8220	15.9100	+0.888%	1,095,650	+0.566%
2025-10-03	15.3900	15.8300	15.3300	15.7700	+2.937%	1,016,905	+1.458%
2025-10-02	15.3400	15.4150	15.1200	15.3200	-0.519%	1,327,141	+4.439%
2025-10-01	15.1900	15.5550	15.1500	15.4000	+0.984%	946,384	+3.896%
2025-09-30	15.1700	15.2986	15.1000	15.2500	+0.066%	690,912	+4.918%
2025-09-29	15.4800	15.4800	15.0350	15.2400	-1.677%	1,087,752	+4.987%
2025-09-26	15.3300	15.7600	15.3300	15.5000	+0.977%	1,392,126	+3.226%
2025-09-25	15.4100	15.5000	15.2750	15.3500	-0.968%	1,103,240	+4.235%
2025-09-24	15.5300	15.8750	15.4500	15.5000	+0.194%	1,350,186	+3.226%
2025-09-23	15.6000	15.8213	15.4550	15.4700	+0.324%	1,092,884	+3.426%
2025-09-22	15.1200	15.4800	15.0600	15.4200	+2.187%	1,155,078	+3.761%
2025-09-19	15.5000	15.5000	15.0400	15.0900	-2.582%	1,978,489	+6.030%
2025-09-18	15.3500	15.7100	15.2300	15.4900	+1.908%	1,431,216	+3.292%
2025-09-17	15.3600	15.5950	15.1000	15.2000	-1.299%	1,494,610	+5.263%
2025-09-16	15.4300	15.4700	15.2500	15.4000	+0.326%	1,169,731	+3.896%
2025-09-15	15.2700	15.5250	15.2100	15.3500	+0.458%	1,070,210	+4.235%
2025-09-12	15.7400	15.7400	15.2700	15.2800	-2.799%	717,404	+4.712%
2025-09-11	15.3100	15.7700	15.2800	15.7200	+2.812%	926,095	+1.781%
2025-09-10	15.3300	15.6800	15.2000	15.2900	+0.065%	918,732	+4.644%
2025-09-09	15.7700	15.9150	15.2700	15.2800	-3.169%	1,056,940	+4.712%
2025-09-08	15.9600	16.0500	15.7300	15.7800	-1.066%	916,513	+1.394%
2025-09-05	15.8800	16.1700	15.7400	15.9500	-0.375%	875,665	+0.313%
2025-09-04	15.5900	16.0100	15.5000	16.0100	+2.958%	719,207	-0.062%
2025-09-03	15.6600	15.9000	15.4600	15.5500	-1.395%	655,010	+2.894%
2025-09-02	15.7600	15.9600	15.6622	15.7700	-1.438%	616,460	+1.458%
2025-08-29	16.2500	16.3400	15.9000	16.0000	-1.235%	676,518	0.000%
2025-08-28	16.0400	16.2750	15.8700	16.2000	+1.567%	649,516	-1.235%
2025-08-27	15.7900	16.0500	15.7800	15.9500	+0.314%	705,892	+0.313%
2025-08-26	15.5600	15.9800	15.5338	15.9000	+1.533%	685,510	+0.629%
2025-08-25	15.8000	15.9100	15.6400	15.6600	-1.011%	879,767	+2.171%
2025-08-22	15.1400	15.9800	15.0400	15.8200	+5.326%	907,015	+1.138%
2025-08-21	14.8800	15.0300	14.8000	15.0200	+0.401%	1,180,296	+6.525%
2025-08-20	14.8900	14.9850	14.6900	14.9600	+1.081%	1,303,439	+6.952%
2025-08-19	14.6900	14.8900	14.6600	14.8000	+0.955%	759,230	+8.108%
2025-08-18	14.4100	14.6800	14.3501	14.6600	+1.173%	661,753	+9.141%
2025-08-15	14.9300	15.0000	14.4900	14.4900	-2.686%	1,150,632	+10.421%
2025-08-14	14.8500	14.8900	14.4450	14.8900	-0.667%	1,793,321	+7.455%
2025-08-13	14.8400	14.9900	14.6700	14.9900	+1.147%	1,200,783	+6.738%
2025-08-12	14.5300	14.9300	14.4400	14.8200	+3.132%	1,022,090	+7.962%
2025-08-11	14.9700	15.0800	14.3700	14.3700	-4.008%	1,111,806	+11.343%
2025-08-08	14.9500	15.2250	14.7700	14.9700	+0.672%	1,209,503	+6.880%
2025-08-07	14.5100	15.0600	14.2100	14.8700	+5.461%	1,870,733	+7.599%
2025-08-06	16.2400	16.2400	13.7200	14.1000	-7.480%	3,433,543	+13.475%
2025-08-05	15.0100	15.2400	14.8200	15.2400	+2.419%	1,139,140	+4.987%
2025-08-04	14.7100	15.0300	14.6400	14.8800	+0.950%	1,218,023	+7.527%
2025-08-01	15.3300	15.3900	14.6750	14.7400	-5.270%	1,643,196	+8.548%
2025-07-31	15.5100	15.7200	15.3600	15.5600	-1.018%	1,514,528	+2.828%
2025-07-30	15.9900	16.1000	15.5750	15.7200	-1.811%	958,907	+1.781%
2025-07-29	15.9200	16.2100	15.7300	16.0100	+1.073%	1,373,676	-0.062%
2025-07-28	15.2400	15.8600	15.2150	15.8400	+4.693%	1,414,677	+1.010%
2025-07-25	15.5500	15.5500	15.0850	15.1300	-2.071%	958,340	+5.750%
2025-07-24	15.2000	15.6100	15.0800	15.4500	+1.245%	1,384,468	+3.560%
2025-07-23	15.2200	15.4900	15.1650	15.2600	+0.926%	1,258,177	+4.849%
2025-07-22	14.7500	15.3400	14.7500	15.1200	+2.093%	1,327,604	+5.820%
2025-07-21	14.8000	14.9300	14.6650	14.8100	-0.671%	1,430,063	+8.035%
2025-07-18	14.8800	15.0300	14.6050	14.9100	+0.539%	2,132,512	+7.311%
2025-07-17	14.5800	15.1000	14.5350	14.8300	+2.205%	1,592,336	+7.889%
2025-07-16	14.2800	14.5500	14.0600	14.5100	+0.764%	1,904,520	+10.269%
2025-07-15	14.0300	14.8900	14.0300	14.4000	+2.931%	2,101,955	+11.111%
2025-07-14	13.5600	14.0700	13.1400	13.9900	+2.491%	2,235,269	+14.367%
2025-07-11	13.8000	13.8000	13.5600	13.6500	-1.373%	996,517	+17.216%
2025-07-10	14.0300	14.0400	13.7400	13.8400	-1.143%	1,050,640	+15.607%
2025-07-09	14.2100	14.2500	13.8500	14.0000	-1.060%	1,153,564	+14.286%
2025-07-08	13.8200	14.4000	13.7900	14.1500	+3.511%	1,628,172	+13.074%
2025-07-07	14.0600	14.1600	13.6200	13.6700	-3.255%	1,088,125	+17.045%
2025-07-03	14.4300	14.5100	13.9650	14.1300	-2.011%	1,071,674	+13.234%
2025-07-02	14.6600	14.6600	14.1400	14.4200	+0.910%	1,720,748	+10.957%
2025-07-01	14.8400	14.8400	14.1200	14.2900	-3.641%	1,871,644	+11.966%
2025-06-30	15.8000	15.9500	14.7100	14.8300	-6.317%	2,823,704	+7.889%
2025-06-27	15.7400	16.6200	15.6350	15.8300	+5.113%	3,671,445	+1.074%
2025-06-26	14.7200	15.0700	14.6800	15.0600	+3.151%	633,401	+6.242%
2025-06-25	15.1600	15.1900	14.5400	14.6000	-4.137%	669,517	+9.589%
2025-06-24	15.0700	15.3400	15.0100	15.2300	+1.263%	539,018	+5.056%
2025-06-23	15.2600	15.3200	14.9600	15.0400	-1.118%	845,561	+6.383%
2025-06-20	15.0000	15.2200	14.8800	15.2100	+1.400%	2,382,046	+5.194%
2025-06-18	15.4400	15.5250	14.9450	15.0000	-3.226%	856,999	+6.667%
2025-06-17	15.4300	15.7000	15.4250	15.5000	+0.065%	973,079	+3.226%
2025-06-16	15.1500	15.5000	15.0700	15.4900	+2.787%	841,083	+3.292%
2025-06-13	15.0500	15.0900	14.7800	15.0700	+0.199%	775,694	+6.171%
2025-06-12	14.8900	15.0800	14.8700	15.0400	-0.397%	548,485	+6.383%
2025-06-11	14.9000	15.1450	14.8000	15.1000	+1.547%	674,174	+5.960%
2025-06-10	14.9800	15.0600	14.8450	14.8700	+0.405%	537,488	+7.599%
2025-06-09	14.8700	15.0000	14.7500	14.8100	+0.475%	573,402	+8.035%
2025-06-06	14.8200	14.8250	14.6550	14.7400	+1.866%	399,754	+8.548%
2025-06-05	14.4900	14.5900	14.2600	14.4700	0.000%	632,731	+10.574%
2025-06-04	14.7100	14.8000	14.3850	14.4700	-1.765%	576,905	+10.574%
2025-06-03	14.3800	14.8400	14.3201	14.7300	+2.292%	606,922	+8.622%
2025-06-02	14.6100	14.6400	14.2900	14.4000	-0.139%	564,405	+11.111%
2025-05-30	14.4500	14.5000	14.2600	14.4200	-1.030%	622,308	+10.957%
2025-05-29	14.6500	14.7310	14.3900	14.5700	-0.205%	521,551	+9.815%
2025-05-28	14.8800	14.9800	14.5500	14.6000	-1.285%	698,719	+9.589%
2025-05-27	14.6700	14.7900	14.5300	14.7900	+1.580%	857,458	+8.181%
2025-05-23	14.2900	14.5800	14.2900	14.5600	-0.206%	526,901	+9.890%
2025-05-22	14.6500	14.6800	14.5000	14.5900	-1.219%	627,610	+9.664%
2025-05-21	14.9800	15.0100	14.7500	14.7700	-2.315%	660,957	+8.328%
2025-05-20	15.1100	15.2850	15.0500	15.1200	+0.132%	908,460	+5.820%
2025-05-19	15.1100	15.1900	14.9600	15.1000	-1.113%	615,149	+5.960%
2025-05-16	15.4000	15.4000	15.0950	15.2700	-0.456%	614,386	+4.781%
2025-05-15	15.4000	15.6100	15.2300	15.3400	-1.604%	1,307,540	+4.302%
2025-05-14	15.4800	15.6450	15.3100	15.5900	+0.128%	725,365	+2.630%
2025-05-13	15.3300	15.7250	15.2700	15.5700	+2.840%	820,306	+2.762%
2025-05-12	15.4400	15.5600	15.0400	15.1400	+3.628%	1,258,383	+5.680%
2025-05-09	14.6800	14.8350	14.3500	14.6100	+0.481%	1,280,933	+9.514%
2025-05-08	14.6600	14.7650	13.8550	14.5400	-0.819%	1,763,535	+10.041%
2025-05-07	15.1700	15.9200	14.2300	14.6600	-8.546%	1,611,658	+9.141%
2025-05-06	16.0100	16.1500	15.8200	16.0300	-0.249%	863,740	-0.187%
2025-05-05	16.2400	16.4350	16.0700	16.0700	-2.783%	625,517	-0.436%
2025-05-02	16.3300	16.6350	16.2100	16.5300	+2.735%	516,965	-3.206%
2025-05-01	15.9300	16.2200	15.8550	16.0900	+1.386%	839,233	-0.559%
2025-04-30	16.0400	16.1000	15.6400	15.8700	-2.817%	1,358,204	+0.819%
2025-04-29	16.2300	16.3600	16.0050	16.3300	+0.492%	573,292	-2.021%
2025-04-28	16.0100	16.4400	15.9900	16.2500	+0.806%	897,488	-1.538%
2025-04-25	15.7200	16.1450	15.7200	16.1200	+0.876%	587,636	-0.744%
2025-04-24	15.5200	16.0100	15.4200	15.9800	+3.230%	655,558	+0.125%
2025-04-23	15.8700	16.1300	15.3900	15.4800	-0.258%	827,303	+3.359%
2025-04-22	15.5400	15.5600	15.0200	15.5200	+1.971%	1,174,851	+3.093%
2025-04-21	15.6600	15.6600	15.1000	15.2200	-4.096%	1,081,446	+5.125%
2025-04-17	15.6100	16.1900	15.6100	15.8700	+1.796%	3,501,923	+0.819%
2025-04-16	15.3600	15.9800	15.3600	15.5900	+1.497%	1,570,947	+2.630%
2025-04-15	15.1900	15.5900	15.0100	15.3600	+0.854%	1,560,151	+4.167%
2025-04-14	15.6300	15.6750	15.1900	15.2300	-0.911%	770,794	+5.056%
2025-04-11	15.0700	15.5500	14.9300	15.3700	+1.856%	723,367	+4.099%
2025-04-10	15.0900	15.3900	14.7600	15.0900	-3.640%	913,831	+6.030%
2025-04-09	13.8900	15.9350	13.8659	15.6600	+10.437%	1,308,874	+2.171%
2025-04-08	15.1600	15.1600	13.9900	14.1800	-1.664%	1,297,830	+12.835%
2025-04-07	14.1900	15.3900	13.8300	14.4200	-2.436%	1,495,238	+10.957%
2025-04-04	15.4900	15.6400	14.4700	14.7800	-7.855%	1,700,981	+8.254%
2025-04-03	16.4200	16.5750	15.8647	16.0400	-7.337%	964,845	-0.249%
2025-04-02	16.9900	17.4799	16.9400	17.3100	+0.116%	949,502	-7.568%
2025-04-01	16.9700	17.3000	16.6800	17.2900	+1.230%	744,442	-7.461%
2025-03-31	16.7300	17.2700	16.6900	17.0800	+0.176%	1,115,556	-6.323%
2025-03-28	17.1200	17.3600	16.8650	17.0500	-1.445%	771,997	-6.158%
2025-03-27	17.0900	17.3850	16.9000	17.3000	+0.875%	1,044,531	-7.514%
2025-03-26	17.0800	17.2900	17.0800	17.1500	+1.120%	853,707	-6.706%
2025-03-25	16.5900	17.1500	16.5900	16.9600	+1.923%	985,698	-5.660%
2025-03-24	16.3400	16.7100	16.2600	16.6400	+3.805%	1,221,587	-3.846%
2025-03-21	16.0700	16.1700	15.7600	16.0300	-1.837%	5,494,610	-0.187%
2025-03-20	15.7900	16.3800	15.7800	16.3300	+1.429%	1,222,076	-2.021%
2025-03-19	15.1700	16.1700	15.1200	16.1000	+6.061%	1,377,010	-0.621%
2025-03-18	15.2400	15.3100	15.0000	15.1800	+0.330%	804,438	+5.402%
2025-03-17	14.7900	15.2800	14.7900	15.1300	+1.476%	726,214	+5.750%
2025-03-14	14.6600	14.9500	14.4750	14.9100	+3.112%	742,876	+7.311%
2025-03-13	14.8700	14.9600	14.4400	14.4600	-3.018%	619,702	+10.650%
2025-03-12	15.0800	15.1100	14.7000	14.9100	-1.324%	591,570	+7.311%
2025-03-11	14.8700	15.1950	14.8300	15.1100	+1.751%	754,267	+5.890%
2025-03-10	15.0500	15.2900	14.7200	14.8500	-3.005%	788,589	+7.744%
2025-03-07	15.0700	15.4900	15.0600	15.3100	+1.660%	905,183	+4.507%
2025-03-06	14.9000	15.2550	14.8900	15.0600	-0.463%	757,479	+6.242%
2025-03-05	15.0100	15.2100	14.8300	15.1300	+0.532%	749,049	+5.750%
2025-03-04	14.8100	15.2700	14.6500	15.0500	-0.397%	1,026,944	+6.312%
2025-03-03	16.0400	16.0900	15.0100	15.1100	-5.444%	768,037	+5.890%
2025-02-28	15.9200	16.0600	15.7800	15.9800	-0.125%	995,686	+0.125%
2025-02-27	16.1000	16.2900	15.9600	16.0000	-0.744%	788,971	0.000%
2025-02-26	16.0800	16.4900	15.9250	16.1200	+0.374%	1,069,795	-0.744%
2025-02-25	16.6800	17.0200	16.0500	16.0600	-4.405%	1,291,455	-0.374%
2025-02-24	17.3850	17.4100	16.7850	16.8000	-3.614%	1,203,467	-4.762%
2025-02-21	17.6700	17.8300	17.2300	17.4300	-0.400%	1,512,609	-8.204%
2025-02-20	17.5000	17.6400	16.9800	17.5000	+0.459%	1,221,932	-8.571%
2025-02-19	17.5000	17.5600	17.2200	17.4200	-0.966%	865,834	-8.152%
2025-02-18	17.1600	17.6800	16.8400	17.5900	+2.386%	1,236,331	-9.039%

document.getElementById("jGNBlL").onerror = function(){this.style.display='none';}; .dark-mode .DNFKgr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNFKgr{ color: #333333; background-color: white; border: 2px solid #333333; }DNOWDNOW Inc.stock NYSE

DNOW
DNOW Inc.
stock NYSE