5 DAY PERFORMANCE
-25.00%
1 MONTH PERFORMANCE
-26.81%
3 MONTH PERFORMANCE
-8.37%
6 MONTH PERFORMANCE
-3.90%
YEAR-TO-DATE PERFORMANCE
-10.79%
1 YEAR PERFORMANCE
-24.52%
Dnow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $15.37 | $15.45 (0.49%) | $15.75 | $15.32 | 769.01 K | $2.81 B |
| 10/07/2026 | $15.83 | $15.36 (-2.97%) | $15.92 | $15.06 | 2.24 M | $2.80 B |
| 10/06/2026 | $15.99 | $15.88 (-0.69%) | $16.14 | $15.84 | 1.52 M | $2.89 B |
| 10/05/2026 | $15.66 | $15.90 (1.53%) | $16.13 | $15.58 | 2.22 M | $2.89 B |
| 10/02/2026 | $15.36 | $15.76 (2.6%) | $15.83 | $15.21 | 2.06 M | $2.87 B |
| 10/01/2026 | $15.35 | $15.28 (-0.46%) | $15.40 | $14.96 | 2.72 M | $2.78 B |
| 09/30/2026 | $15.81 | $15.50 (-1.96%) | $15.89 | $15.49 | 2.13 M | $2.82 B |
| 09/29/2026 | $16.01 | $15.71 (-1.87%) | $16.12 | $15.68 | 1.58 M | $2.86 B |
| 09/28/2026 | $16.00 | $16.14 (0.88%) | $16.22 | $15.87 | 1.81 M | $2.94 B |
| 09/25/2026 | $15.83 | $15.93 (0.63%) | $15.98 | $15.65 | 1.39 M | $2.90 B |
| 09/24/2026 | $15.70 | $15.91 (1.34%) | $15.94 | $15.62 | 2.03 M | $2.90 B |
| 09/23/2026 | $15.61 | $15.71 (0.64%) | $15.78 | $15.36 | 1.51 M | $2.86 B |
| 09/22/2026 | $15.56 | $15.56 (0%) | $15.75 | $15.40 | 1.76 M | $2.83 B |
| 09/21/2026 | $15.59 | $15.57 (-0.13%) | $15.72 | $15.40 | 1.71 M | $2.83 B |
| 09/18/2026 | $15.96 | $15.59 (-2.32%) | $15.96 | $15.38 | 4.42 M | $2.84 B |
| 09/17/2026 | $15.71 | $15.95 (1.53%) | $16.01 | $15.62 | 3.13 M | $2.90 B |
| 09/16/2026 | $16.06 | $15.60 (-2.86%) | $16.23 | $15.48 | 2.35 M | $2.84 B |
| 09/15/2026 | $15.70 | $16.10 (2.55%) | $16.11 | $15.59 | 4.18 M | $2.93 B |
| 09/14/2026 | $15.63 | $15.64 (0.06%) | $15.76 | $15.31 | 2.26 M | $2.85 B |
| 09/11/2026 | $15.68 | $15.65 (-0.19%) | $15.83 | $15.49 | 2.11 M | $2.85 B |
| 09/10/2026 | $16.08 | $15.47 (-3.79%) | $16.11 | $15.29 | 2.87 M | $2.82 B |
| 09/09/2026 | $16.36 | $16.14 (-1.34%) | $16.55 | $15.98 | 2.72 M | $2.94 B |
| 09/08/2026 | $16.19 | $16.15 (-0.25%) | $16.41 | $16.01 | 1.75 M | $2.94 B |
| 09/04/2026 | $15.80 | $16.12 (2.03%) | $16.13 | $15.63 | 2.07 M | $2.93 B |
| 09/03/2026 | $15.85 | $15.80 (-0.32%) | $16.09 | $15.61 | 1.46 M | $2.88 B |
| 09/02/2026 | $15.81 | $15.80 (-0.06%) | $16.07 | $15.74 | 1.57 M | $2.88 B |
| 09/01/2026 | $16.05 | $15.88 (-1.06%) | $16.13 | $15.82 | 1.86 M | $2.89 B |
| 08/31/2026 | $16.17 | $16.03 (-0.87%) | $16.25 | $15.85 | 2.16 M | $2.92 B |
| 08/28/2026 | $16.34 | $15.93 (-2.51%) | $16.42 | $15.82 | 1.44 M | $2.90 B |
| 08/27/2026 | $15.91 | $16.28 (2.33%) | $16.40 | $15.91 | 1.39 M | $2.96 B |
| 08/26/2026 | $15.78 | $15.99 (1.33%) | $16.00 | $15.62 | 1.25 M | $2.91 B |
| 08/25/2026 | $15.60 | $15.76 (1.03%) | $15.83 | $15.56 | 2.20 M | $2.87 B |
| 08/24/2026 | $15.58 | $15.47 (-0.71%) | $15.72 | $15.43 | 1.74 M | $2.82 B |
| 08/21/2026 | $15.60 | $15.68 (0.51%) | $15.70 | $15.49 | 2.02 M | $2.85 B |
| 08/20/2026 | $15.58 | $15.54 (-0.26%) | $15.69 | $15.36 | 3.05 M | $2.83 B |
| 08/19/2026 | $16.01 | $15.61 (-2.5%) | $16.15 | $15.54 | 2.82 M | $2.84 B |
| 08/18/2026 | $16.19 | $15.93 (-1.61%) | $16.29 | $15.93 | 2.83 M | $2.90 B |
| 08/17/2026 | $16.42 | $16.15 (-1.64%) | $16.59 | $16.14 | 1.99 M | $2.94 B |
| 08/14/2026 | $16.29 | $16.43 (0.86%) | $16.59 | $16.25 | 2.64 M | $2.99 B |
| 08/13/2026 | $16.62 | $16.31 (-1.87%) | $16.77 | $16.26 | 2.48 M | $2.97 B |
| 08/12/2026 | $16.74 | $16.84 (0.6%) | $16.93 | $16.59 | 2.65 M | $3.06 B |
| 08/11/2026 | $16.67 | $16.66 (-0.06%) | $16.85 | $16.52 | 3.06 M | $3.03 B |
| 08/10/2026 | $16.68 | $16.65 (-0.18%) | $17.20 | $16.55 | 4.67 M | $3.03 B |
| 08/07/2026 | $16.00 | $16.52 (3.25%) | $16.69 | $15.70 | 4.13 M | $3.01 B |
| 08/06/2026 | $15.43 | $15.39 (-0.26%) | $16.11 | $15.19 | 6.35 M | $2.80 B |
| 08/05/2026 | $14.50 | $14.22 (-1.93%) | $14.53 | $14.15 | 2.17 M | $2.59 B |
| 08/04/2026 | $14.23 | $14.41 (1.26%) | $14.44 | $14.13 | 2.00 M | $2.62 B |
| 08/03/2026 | $14.00 | $14.24 (1.71%) | $14.37 | $13.96 | 2.18 M | $2.59 B |
| 07/31/2026 | $13.94 | $14.12 (1.29%) | $14.18 | $13.77 | 2.00 M | $2.63 B |
| 07/30/2026 | $13.24 | $13.74 (3.78%) | $13.80 | $13.23 | 2.39 M | $2.56 B |
| 07/29/2026 | $13.89 | $13.34 (-3.96%) | $14.08 | $13.26 | 2.05 M | $2.48 B |
| 07/28/2026 | $14.19 | $13.84 (-2.47%) | $14.32 | $13.82 | 1.74 M | $2.57 B |
| 07/27/2026 | $14.26 | $14.19 (-0.49%) | $14.40 | $14.00 | 1.71 M | $2.64 B |
| 07/24/2026 | $14.51 | $14.41 (-0.69%) | $14.56 | $14.34 | 1.97 M | $2.68 B |
| 07/23/2026 | $14.32 | $14.40 (0.56%) | $14.46 | $14.11 | 3.15 M | $2.68 B |
| 07/22/2026 | $14.25 | $14.24 (-0.07%) | $14.37 | $14.05 | 1.56 M | $2.65 B |
| 07/21/2026 | $13.88 | $14.25 (2.67%) | $14.30 | $13.82 | 1.78 M | $2.65 B |
| 07/20/2026 | $14.02 | $13.96 (-0.43%) | $14.09 | $13.85 | 2.14 M | $2.60 B |
| 07/17/2026 | $13.75 | $13.93 (1.31%) | $14.20 | $13.75 | 3.89 M | $2.59 B |
| 07/16/2026 | $13.54 | $13.87 (2.44%) | $13.90 | $13.44 | 2.39 M | $2.58 B |
| 07/15/2026 | $13.06 | $13.60 (4.13%) | $13.67 | $13.03 | 2.71 M | $2.53 B |
| 07/14/2026 | $13.19 | $13.12 (-0.53%) | $13.24 | $13.02 | 1.52 M | $2.44 B |
| 07/13/2026 | $13.15 | $13.05 (-0.76%) | $13.29 | $13.04 | 1.67 M | $2.43 B |
| 07/10/2026 | $12.85 | $13.05 (1.56%) | $13.14 | $12.84 | 1.43 M | $2.43 B |
| 07/09/2026 | $12.98 | $12.84 (-1.08%) | $13.02 | $12.81 | 1.47 M | $2.39 B |
| 07/08/2026 | $12.78 | $12.90 (0.94%) | $12.97 | $12.71 | 2.19 M | $2.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
