5 DAY PERFORMANCE
+12.44%
1 MONTH PERFORMANCE
+15.31%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
+7.02%
YEAR-TO-DATE PERFORMANCE
+21.25%
1 YEAR PERFORMANCE
+7.83%
Dnow Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.29 | $13.95 (-2.38%) | $14.36 | $13.94 | 1.71 M | $1.46 B |
| 12/04/2025 | $14.21 | $14.30 (0.63%) | $14.49 | $14.12 | 1.92 M | $1.50 B |
| 12/03/2025 | $14.20 | $14.18 (-0.14%) | $14.42 | $14.11 | 1.85 M | $1.49 B |
| 12/02/2025 | $14.02 | $14.03 (0.07%) | $14.17 | $13.78 | 2.04 M | $1.47 B |
| 12/01/2025 | $13.85 | $13.88 (0.22%) | $14.16 | $13.78 | 1.75 M | $1.46 B |
| 11/28/2025 | $13.95 | $13.96 (0.07%) | $14.12 | $13.91 | 689.90 K | $1.47 B |
| 11/26/2025 | $13.83 | $13.87 (0.29%) | $14.15 | $13.82 | 2.25 M | $1.46 B |
| 11/25/2025 | $13.98 | $13.94 (-0.29%) | $14.18 | $13.86 | 2.22 M | $1.46 B |
| 11/24/2025 | $13.67 | $13.87 (1.46%) | $13.88 | $13.28 | 3.39 M | $1.46 B |
| 11/21/2025 | $12.65 | $13.35 (5.53%) | $13.58 | $12.54 | 2.95 M | $1.40 B |
| 11/20/2025 | $12.75 | $12.42 (-2.59%) | $13.03 | $12.25 | 1.97 M | $1.30 B |
| 11/19/2025 | $12.20 | $12.58 (3.11%) | $12.67 | $12.11 | 2.00 M | $1.32 B |
| 11/18/2025 | $12.08 | $12.26 (1.49%) | $12.44 | $12.01 | 2.28 M | $1.29 B |
| 11/17/2025 | $12.46 | $12.18 (-2.25%) | $12.63 | $12.08 | 2.57 M | $1.28 B |
| 11/14/2025 | $12.50 | $12.49 (-0.08%) | $12.71 | $12.34 | 2.62 M | $1.31 B |
| 11/13/2025 | $12.94 | $12.57 (-2.86%) | $12.99 | $12.51 | 3.08 M | $1.32 B |
| 11/12/2025 | $12.98 | $12.96 (-0.15%) | $13.41 | $12.80 | 3.63 M | $1.36 B |
| 11/11/2025 | $13.19 | $12.90 (-2.2%) | $13.28 | $12.81 | 3.27 M | $1.35 B |
| 11/10/2025 | $13.65 | $13.13 (-3.81%) | $13.73 | $13.06 | 4.15 M | $1.38 B |
| 11/07/2025 | $13.24 | $13.68 (3.32%) | $13.84 | $13.08 | 16.86 M | $1.44 B |
| 11/06/2025 | $14.27 | $13.57 (-4.91%) | $14.50 | $12.91 | 6.18 M | $1.42 B |
| 11/05/2025 | $13.24 | $14.56 (9.97%) | $15.49 | $12.56 | 4.37 M | $1.53 B |
| 11/04/2025 | $14.49 | $14.60 (0.76%) | $14.70 | $14.39 | 1.34 M | $1.53 B |
| 11/03/2025 | $14.67 | $14.70 (0.2%) | $14.81 | $14.57 | 1.02 M | $1.54 B |
| 10/31/2025 | $14.76 | $14.70 (-0.41%) | $14.88 | $14.60 | 978.50 K | $1.55 B |
| 10/30/2025 | $14.61 | $14.77 (1.1%) | $15.03 | $14.61 | 925.64 K | $1.56 B |
| 10/29/2025 | $14.75 | $14.75 (0%) | $15.06 | $14.61 | 788.70 K | $1.56 B |
| 10/28/2025 | $14.61 | $14.72 (0.75%) | $14.87 | $14.48 | 777.11 K | $1.55 B |
| 10/27/2025 | $15.29 | $14.69 (-3.92%) | $15.29 | $14.54 | 1.29 M | $1.55 B |
| 10/24/2025 | $15.32 | $15.28 (-0.26%) | $15.35 | $15.09 | 842.32 K | $1.61 B |
| 10/23/2025 | $14.92 | $15.16 (1.61%) | $15.21 | $14.76 | 927.60 K | $1.60 B |
| 10/22/2025 | $14.67 | $14.74 (0.48%) | $14.78 | $14.43 | 967.60 K | $1.55 B |
| 10/21/2025 | $14.28 | $14.59 (2.17%) | $14.79 | $14.23 | 775.50 K | $1.54 B |
| 10/20/2025 | $14.17 | $14.30 (0.92%) | $14.39 | $14.09 | 997.64 K | $1.51 B |
| 10/17/2025 | $14.01 | $14.08 (0.5%) | $14.23 | $13.90 | 3.44 M | $1.48 B |
| 10/16/2025 | $14.04 | $14.10 (0.43%) | $14.14 | $13.90 | 1.49 M | $1.49 B |
| 10/15/2025 | $13.82 | $13.98 (1.16%) | $14.07 | $13.70 | 1.46 M | $1.47 B |
| 10/14/2025 | $13.78 | $13.99 (1.52%) | $14.05 | $13.73 | 978.90 K | $1.48 B |
| 10/13/2025 | $14.20 | $14.08 (-0.85%) | $14.28 | $13.97 | 957.61 K | $1.48 B |
| 10/10/2025 | $14.63 | $13.95 (-4.65%) | $14.69 | $13.92 | 1.21 M | $1.47 B |
| 10/09/2025 | $15.56 | $14.69 (-5.59%) | $15.68 | $14.69 | 952.37 K | $1.55 B |
| 10/08/2025 | $15.65 | $15.66 (0.06%) | $15.80 | $15.56 | 778.11 K | $1.65 B |
| 10/07/2025 | $15.81 | $15.51 (-1.9%) | $15.94 | $15.29 | 1.09 M | $1.64 B |
| 10/06/2025 | $15.86 | $15.91 (0.32%) | $16.26 | $15.82 | 1.10 M | $1.68 B |
| 10/03/2025 | $15.39 | $15.77 (2.47%) | $15.83 | $15.33 | 1.02 M | $1.66 B |
| 10/02/2025 | $15.34 | $15.32 (-0.13%) | $15.42 | $15.12 | 1.33 M | $1.62 B |
| 10/01/2025 | $15.19 | $15.40 (1.38%) | $15.56 | $15.15 | 946.40 K | $1.62 B |
| 09/30/2025 | $15.17 | $15.25 (0.53%) | $15.30 | $15.10 | 690.91 K | $1.61 B |
| 09/29/2025 | $15.48 | $15.24 (-1.55%) | $15.48 | $15.04 | 1.09 M | $1.61 B |
| 09/26/2025 | $15.33 | $15.50 (1.11%) | $15.76 | $15.33 | 1.39 M | $1.63 B |
| 09/25/2025 | $15.41 | $15.35 (-0.39%) | $15.50 | $15.28 | 1.10 M | $1.62 B |
| 09/24/2025 | $15.53 | $15.50 (-0.19%) | $15.88 | $15.45 | 1.35 M | $1.63 B |
| 09/23/2025 | $15.60 | $15.47 (-0.83%) | $15.82 | $15.46 | 1.09 M | $1.63 B |
| 09/22/2025 | $15.12 | $15.42 (1.98%) | $15.48 | $15.06 | 1.16 M | $1.63 B |
| 09/19/2025 | $15.50 | $15.09 (-2.65%) | $15.50 | $15.04 | 1.98 M | $1.59 B |
| 09/18/2025 | $15.35 | $15.49 (0.91%) | $15.71 | $15.23 | 1.43 M | $1.63 B |
| 09/17/2025 | $15.36 | $15.20 (-1.04%) | $15.60 | $15.10 | 1.49 M | $1.60 B |
| 09/16/2025 | $15.43 | $15.40 (-0.19%) | $15.47 | $15.25 | 1.17 M | $1.62 B |
| 09/15/2025 | $15.27 | $15.35 (0.52%) | $15.53 | $15.21 | 1.07 M | $1.62 B |
| 09/12/2025 | $15.74 | $15.28 (-2.92%) | $15.74 | $15.27 | 717.40 K | $1.61 B |
| 09/11/2025 | $15.31 | $15.72 (2.68%) | $15.77 | $15.28 | 926.10 K | $1.66 B |
| 09/10/2025 | $15.33 | $15.29 (-0.26%) | $15.68 | $15.20 | 918.73 K | $1.61 B |
| 09/09/2025 | $15.77 | $15.28 (-3.11%) | $15.92 | $15.27 | 1.06 M | $1.61 B |
| 09/08/2025 | $15.96 | $15.78 (-1.13%) | $16.05 | $15.73 | 916.51 K | $1.66 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.
