5 DAY PERFORMANCE
-24.28%
1 MONTH PERFORMANCE
-17.97%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-0.42%
YEAR-TO-DATE PERFORMANCE
-10.79%
1 YEAR PERFORMANCE
-25.28%
Dnow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $12.79 | $12.66 (-1.02%) | $12.86 | $12.52 | 2.35 M | $2.35 B |
| 07/06/2026 | $12.48 | $12.81 (2.64%) | $13.02 | $12.43 | 3.30 M | $2.38 B |
| 07/02/2026 | $12.80 | $12.60 (-1.56%) | $12.85 | $12.56 | 2.94 M | $2.34 B |
| 07/01/2026 | $12.94 | $12.80 (-1.08%) | $13.19 | $12.80 | 2.15 M | $2.38 B |
| 06/30/2026 | $13.13 | $12.97 (-1.22%) | $13.24 | $12.85 | 3.22 M | $2.41 B |
| 06/29/2026 | $13.47 | $13.12 (-2.6%) | $13.60 | $13.00 | 1.93 M | $2.44 B |
| 06/26/2026 | $13.37 | $13.55 (1.35%) | $13.63 | $13.31 | 5.00 M | $2.52 B |
| 06/25/2026 | $13.16 | $13.45 (2.2%) | $13.50 | $13.16 | 2.02 M | $2.50 B |
| 06/24/2026 | $13.35 | $13.09 (-1.95%) | $13.35 | $12.84 | 6.53 M | $2.43 B |
| 06/23/2026 | $13.61 | $13.41 (-1.47%) | $13.75 | $13.19 | 4.07 M | $2.49 B |
| 06/22/2026 | $13.62 | $13.71 (0.66%) | $13.83 | $13.34 | 4.83 M | $2.55 B |
| 06/18/2026 | $13.58 | $13.50 (-0.59%) | $13.75 | $13.23 | 7.29 M | $2.51 B |
| 06/17/2026 | $13.47 | $13.52 (0.37%) | $13.70 | $13.44 | 3.40 M | $2.51 B |
| 06/16/2026 | $13.82 | $13.49 (-2.39%) | $13.91 | $13.31 | 2.39 M | $2.51 B |
| 06/15/2026 | $14.02 | $13.70 (-2.28%) | $14.06 | $13.63 | 3.38 M | $2.55 B |
| 06/12/2026 | $13.72 | $14.03 (2.26%) | $14.16 | $13.69 | 2.60 M | $2.61 B |
| 06/11/2026 | $13.93 | $13.66 (-1.94%) | $13.96 | $13.60 | 2.05 M | $2.54 B |
| 06/10/2026 | $13.55 | $13.80 (1.85%) | $13.92 | $13.43 | 3.22 M | $2.57 B |
| 06/09/2026 | $13.71 | $13.49 (-1.6%) | $13.84 | $13.25 | 3.21 M | $2.51 B |
| 06/08/2026 | $13.36 | $13.65 (2.17%) | $13.73 | $13.32 | 1.98 M | $2.54 B |
| 06/05/2026 | $13.51 | $13.23 (-2.07%) | $13.60 | $13.13 | 1.95 M | $2.46 B |
| 06/04/2026 | $13.26 | $13.50 (1.81%) | $13.64 | $13.17 | 2.82 M | $2.51 B |
| 06/03/2026 | $13.30 | $13.23 (-0.53%) | $13.37 | $12.96 | 2.46 M | $2.46 B |
| 06/02/2026 | $12.97 | $13.30 (2.54%) | $13.36 | $12.97 | 2.78 M | $2.47 B |
| 06/01/2026 | $12.78 | $12.93 (1.17%) | $12.97 | $12.72 | 3.25 M | $2.40 B |
| 05/29/2026 | $13.19 | $12.79 (-3.03%) | $13.30 | $12.74 | 4.03 M | $2.38 B |
| 05/28/2026 | $12.99 | $13.26 (2.08%) | $13.45 | $12.85 | 3.57 M | $2.47 B |
| 05/27/2026 | $13.11 | $13.11 (0%) | $13.18 | $12.81 | 3.44 M | $2.44 B |
| 05/26/2026 | $13.10 | $13.17 (0.53%) | $13.24 | $12.87 | 3.06 M | $2.45 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.
