5 DAY PERFORMANCE
-9.56%
1 MONTH PERFORMANCE
-4.52%
3 MONTH PERFORMANCE
-28.06%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-10.79%
1 YEAR PERFORMANCE
-24.08%
Dnow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $13.22 | $13.14 (-0.61%) | $13.43 | $12.90 | 3.20 M | $2.44 B |
| 05/12/2026 | $13.19 | $13.36 (1.29%) | $13.38 | $12.90 | 3.29 M | $2.48 B |
| 05/11/2026 | $13.14 | $13.13 (-0.08%) | $13.31 | $12.93 | 4.19 M | $2.44 B |
| 05/08/2026 | $13.18 | $13.07 (-0.83%) | $13.54 | $13.03 | 4.91 M | $2.43 B |
| 05/07/2026 | $12.85 | $13.05 (1.56%) | $13.42 | $12.65 | 8.33 M | $2.43 B |
| 05/06/2026 | $13.64 | $13.50 (-1.03%) | $13.83 | $13.38 | 3.98 M | $2.51 B |
| 05/05/2026 | $13.46 | $13.62 (1.19%) | $13.78 | $13.42 | 2.67 M | $2.53 B |
| 05/04/2026 | $13.42 | $13.42 (0%) | $13.52 | $13.25 | 2.86 M | $2.50 B |
| 05/01/2026 | $13.49 | $13.41 (-0.59%) | $13.51 | $13.14 | 2.75 M | $2.08 B |
| 04/30/2026 | $12.96 | $13.49 (4.09%) | $13.67 | $12.95 | 4.49 M | $2.09 B |
| 04/29/2026 | $13.02 | $13.10 (0.61%) | $13.18 | $12.93 | 2.77 M | $2.03 B |
| 04/28/2026 | $12.77 | $12.94 (1.33%) | $12.99 | $12.73 | 3.02 M | $2.01 B |
| 04/27/2026 | $12.90 | $12.71 (-1.47%) | $12.96 | $12.68 | 2.42 M | $1.97 B |
| 04/24/2026 | $12.42 | $12.71 (2.33%) | $12.82 | $12.32 | 2.73 M | $1.97 B |
| 04/23/2026 | $12.40 | $12.44 (0.32%) | $12.59 | $12.27 | 1.45 M | $1.93 B |
| 04/22/2026 | $12.05 | $12.28 (1.91%) | $12.34 | $12.02 | 2.68 M | $1.90 B |
| 04/21/2026 | $12.06 | $11.94 (-1%) | $12.30 | $11.88 | 2.46 M | $1.85 B |
| 04/20/2026 | $11.86 | $12.00 (1.18%) | $12.02 | $11.51 | 3.64 M | $1.86 B |
| 04/17/2026 | $11.75 | $11.95 (1.7%) | $11.96 | $11.72 | 5.13 M | $1.85 B |
| 04/16/2026 | $12.00 | $11.89 (-0.92%) | $12.17 | $11.83 | 2.51 M | $1.84 B |
| 04/15/2026 | $12.13 | $11.98 (-1.24%) | $12.26 | $11.84 | 3.30 M | $1.86 B |
| 04/14/2026 | $12.38 | $11.96 (-3.39%) | $12.44 | $11.96 | 2.00 M | $1.85 B |
| 04/13/2026 | $12.20 | $12.38 (1.48%) | $12.42 | $12.06 | 1.70 M | $1.92 B |
| 04/10/2026 | $12.23 | $12.21 (-0.16%) | $12.30 | $12.14 | 2.58 M | $1.89 B |
| 04/09/2026 | $12.35 | $12.25 (-0.81%) | $12.49 | $12.24 | 2.88 M | $1.90 B |
| 04/08/2026 | $12.42 | $12.30 (-0.97%) | $12.58 | $12.12 | 3.49 M | $1.91 B |
| 04/07/2026 | $12.14 | $12.28 (1.15%) | $12.30 | $12.05 | 2.62 M | $1.90 B |
| 04/06/2026 | $12.03 | $12.18 (1.25%) | $12.29 | $12.01 | 2.40 M | $1.89 B |
| 04/02/2026 | $11.83 | $12.08 (2.11%) | $12.20 | $11.75 | 2.11 M | $1.87 B |
| 04/01/2026 | $11.87 | $11.84 (-0.25%) | $12.05 | $11.83 | 2.20 M | $1.84 B |
| 03/31/2026 | $11.75 | $11.91 (1.36%) | $12.04 | $11.68 | 2.55 M | $1.85 B |
| 03/30/2026 | $12.29 | $11.62 (-5.45%) | $12.35 | $11.62 | 3.32 M | $1.80 B |
| 03/27/2026 | $12.00 | $12.25 (2.08%) | $12.28 | $11.95 | 2.67 M | $1.90 B |
| 03/26/2026 | $12.07 | $12.02 (-0.41%) | $12.28 | $11.90 | 2.85 M | $1.86 B |
| 03/25/2026 | $12.02 | $12.12 (0.83%) | $12.27 | $12.00 | 2.56 M | $1.88 B |
| 03/24/2026 | $11.74 | $11.99 (2.13%) | $12.17 | $11.68 | 3.84 M | $1.86 B |
| 03/23/2026 | $11.72 | $11.75 (0.26%) | $12.11 | $11.68 | 2.90 M | $1.82 B |
| 03/20/2026 | $11.78 | $11.55 (-1.95%) | $11.88 | $11.49 | 4.25 M | $1.79 B |
| 03/19/2026 | $11.67 | $11.80 (1.11%) | $11.99 | $11.56 | 3.95 M | $1.83 B |
| 03/18/2026 | $11.20 | $11.65 (4.02%) | $11.82 | $11.18 | 4.02 M | $1.81 B |
| 03/17/2026 | $11.28 | $11.12 (-1.42%) | $11.40 | $10.94 | 5.04 M | $1.72 B |
| 03/16/2026 | $11.42 | $11.20 (-1.93%) | $11.52 | $11.10 | 3.06 M | $1.74 B |
| 03/13/2026 | $11.24 | $11.39 (1.33%) | $11.46 | $11.04 | 3.18 M | $1.77 B |
| 03/12/2026 | $11.37 | $11.29 (-0.7%) | $11.57 | $11.10 | 3.03 M | $1.75 B |
| 03/11/2026 | $11.58 | $11.65 (0.6%) | $11.70 | $11.28 | 2.22 M | $1.81 B |
| 03/10/2026 | $11.70 | $11.63 (-0.6%) | $11.89 | $11.55 | 3.21 M | $1.80 B |
| 03/09/2026 | $11.45 | $11.82 (3.23%) | $11.95 | $11.35 | 3.55 M | $1.83 B |
| 03/06/2026 | $11.83 | $11.57 (-2.2%) | $11.93 | $11.50 | 4.05 M | $1.79 B |
| 03/05/2026 | $12.29 | $12.05 (-1.95%) | $12.43 | $12.02 | 3.33 M | $1.87 B |
| 03/04/2026 | $12.15 | $12.44 (2.39%) | $12.50 | $12.06 | 3.80 M | $1.93 B |
| 03/03/2026 | $11.83 | $12.33 (4.23%) | $12.40 | $11.62 | 4.03 M | $1.91 B |
| 03/02/2026 | $11.60 | $12.06 (3.97%) | $12.15 | $11.34 | 5.94 M | $1.87 B |
| 02/27/2026 | $11.77 | $11.78 (0.08%) | $11.92 | $11.55 | 5.71 M | $1.83 B |
| 02/26/2026 | $11.74 | $11.86 (1.02%) | $11.92 | $11.66 | 4.23 M | $1.84 B |
| 02/25/2026 | $12.03 | $11.68 (-2.91%) | $12.15 | $11.55 | 4.53 M | $1.81 B |
| 02/24/2026 | $11.81 | $11.87 (0.51%) | $12.23 | $11.69 | 7.34 M | $1.84 B |
| 02/23/2026 | $13.02 | $11.85 (-8.99%) | $13.05 | $11.74 | 14.21 M | $1.84 B |
| 02/20/2026 | $14.44 | $13.23 (-8.38%) | $15.25 | $12.79 | 10.65 M | $2.05 B |
| 02/19/2026 | $16.12 | $16.36 (1.49%) | $16.47 | $15.92 | 1.95 M | $2.54 B |
| 02/18/2026 | $16.10 | $16.17 (0.43%) | $16.65 | $16.10 | 2.73 M | $2.51 B |
| 02/17/2026 | $16.46 | $16.13 (-2%) | $16.50 | $15.94 | 1.35 M | $2.50 B |
| 02/13/2026 | $16.00 | $16.43 (2.69%) | $16.49 | $15.78 | 1.57 M | $1.73 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.
