Skip to main content
DNOW logo

DNOW Inc.

DNOWNYSEIndustrialsIndustrial Distribution

$15.69Today:- (-)1Y +1.65%

As of Oct 23, 2026 close

Market cap
$2.86B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.94$17.26
Volume (live)
-
Avg. volume (3M)
2.40M

DNOW (DNOW) Historical Stock Prices

Analyze DNOW (DNOW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DNOW (DNOW) Interactive Price Chart

Interactive historical price chart showing DNOW stock price movements and trends across multiple time periods.

Loading chart...

DNOW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DNOW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202615.3915.8915.2115.6915.691.67M
Oct 22, 202616.0916.1014.9615.4115.413.86M
Oct 21, 202615.7616.2715.7416.1016.103.33M
Oct 20, 202616.2616.4315.6415.7715.773.11M
Oct 19, 202615.7416.4315.6216.2116.213.71M
Oct 16, 202615.1315.6815.0715.6815.684.24M
Oct 15, 202615.0915.1214.7215.0215.022.99M
Oct 14, 202615.2415.4715.0515.1815.182.43M
Oct 13, 202615.2715.4415.1315.3715.371.66M
Oct 12, 202615.5915.6515.1815.1815.181.61M
Oct 9, 202615.6515.6815.4715.5715.572.28M
Oct 8, 202615.3715.7515.2915.6515.652.62M
Oct 7, 202615.8315.9215.0615.3615.362.24M
Oct 6, 202615.9916.1415.8415.8815.881.51M
Oct 5, 202615.6616.1315.5815.9015.901.90M
Oct 2, 202615.3615.8215.2115.7615.761.89M
Oct 1, 202615.3515.3914.9615.2815.282.34M
Sep 30, 202615.8115.8915.4915.5015.501.71M
Sep 29, 202616.0116.1215.6815.7115.711.58M
Sep 28, 202616.0016.2115.8716.1416.141.48M
Sep 25, 202615.8315.9715.6415.9315.931.39M
Sep 24, 202615.7015.9415.6215.9115.912.03M
Sep 23, 202615.6115.7815.3615.7115.711.39M
Sep 22, 202615.5615.7515.4015.5615.561.59M
Sep 21, 202615.5915.7215.4015.5715.571.57M
Sep 18, 202615.9615.9615.3815.5915.594.31M
Sep 17, 202615.7116.0015.6215.9515.952.70M
Sep 16, 202616.0616.2315.4715.6015.602.35M
Sep 15, 202615.7016.1115.5916.1016.104.17M
Sep 14, 202615.6315.7615.3115.6415.642.25M
Sep 11, 202615.6815.8215.4815.6515.651.73M
Sep 10, 202616.0816.1115.2915.4715.472.87M
Sep 9, 202616.3616.5515.9816.1416.142.72M
Sep 8, 202616.1916.4116.0116.1516.151.72M
Sep 4, 202615.8016.1315.6316.1216.122.06M
Sep 3, 202615.8516.0915.6115.8015.801.46M
Sep 2, 202615.8116.0715.7415.8015.801.57M
Sep 1, 202616.0516.1315.8215.8815.881.82M
Aug 31, 202616.1716.2515.8516.0316.032.10M
Aug 28, 202616.3416.4215.8215.9315.931.42M
Aug 27, 202615.9116.4015.9116.2816.281.39M
Aug 26, 202615.7816.0015.6215.9915.991.25M
Aug 25, 202615.6015.8215.5615.7615.762.20M
Aug 24, 202615.5815.7215.4315.4715.471.66M
Aug 21, 202615.6015.7015.4915.6815.682.02M
Aug 20, 202615.5815.6915.3615.5415.542.98M
Aug 19, 202616.0116.1515.5415.6115.612.82M
Aug 18, 202616.1916.2915.9315.9315.932.83M
Aug 17, 202616.4216.5916.1416.1516.151.99M
Aug 14, 202616.2916.5916.2516.4316.432.64M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.