Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 16.43 | 16.75 | 16.17 | 16.20 | 1M |
| 29 October 2026 | 16.60 | 16.73 | 16.47 | 16.66 | 2M |
| 28 October 2026 | 16.50 | 16.67 |
The series is stated in the current share scale after splits; dividends are not included in the price
DNOW Inc. (DNOW) is a public company in the industrials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 4.1bn $, net income was -201.0m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 16.40 |
| 16.50 |
| 2M |
| 27 October 2026 | 16.00 | 16.41 | 15.97 | 16.39 | 2M |
| 26 October 2026 | 15.75 | 16.18 | 15.69 | 15.89 | 2M |
| 23 October 2026 | 15.39 | 15.89 | 15.21 | 15.69 | 2M |
| 22 October 2026 | 16.09 | 16.10 | 14.96 | 15.41 | 4M |
| 21 October 2026 | 15.76 | 16.27 | 15.74 | 16.10 | 3M |
| 20 October 2026 | 16.26 | 16.43 | 15.64 | 15.77 | 3M |
| 19 October 2026 | 15.74 | 16.43 | 15.62 | 16.21 | 4M |
| 16 October 2026 | 15.13 | 15.68 | 15.07 | 15.68 | 4M |
| 15 October 2026 | 15.09 | 15.12 | 14.72 | 15.02 | 3M |
| 14 October 2026 | 15.24 | 15.47 | 15.05 | 15.18 | 2M |
| 13 October 2026 | 15.27 | 15.44 | 15.14 | 15.37 | 2M |
| 12 October 2026 | 15.59 | 15.65 | 15.18 | 15.18 | 2M |
| 9 October 2026 | 15.65 | 15.68 | 15.47 | 15.57 | 2M |
| 8 October 2026 | 15.37 | 15.75 | 15.29 | 15.65 | 3M |
| 7 October 2026 | 15.83 | 15.92 | 15.06 | 15.36 | 2M |
| 6 October 2026 | 15.99 | 16.14 | 15.84 | 15.88 | 2M |
| 5 October 2026 | 15.66 | 16.13 | 15.58 | 15.90 | 2M |
| 2 October 2026 | 15.36 | 15.83 | 15.21 | 15.76 | 2M |
| 1 October 2026 | 15.35 | 15.40 | 14.96 | 15.28 | 3M |
| 30 September 2026 | 15.81 | 15.89 | 15.49 | 15.50 | 2M |
| 29 September 2026 | 16.01 | 16.12 | 15.68 | 15.71 | 2M |
| 28 September 2026 | 16.00 | 16.22 | 15.87 | 16.14 | 2M |
| 25 September 2026 | 15.83 | 15.98 | 15.65 | 15.93 | 1M |
| 24 September 2026 | 15.70 | 15.94 | 15.62 | 15.91 | 2M |
| 23 September 2026 | 15.61 | 15.78 | 15.36 | 15.71 | 2M |
| 22 September 2026 | 15.56 | 15.75 | 15.40 | 15.56 | 2M |
| 21 September 2026 | 15.59 | 15.72 | 15.40 | 15.57 | 2M |
| 18 September 2026 | 15.96 | 15.96 | 15.38 | 15.59 | 4M |
| 17 September 2026 | 15.71 | 16.01 | 15.62 | 15.95 | 3M |
| 16 September 2026 | 16.06 | 16.23 | 15.48 | 15.60 | 2M |
| 15 September 2026 | 15.70 | 16.11 | 15.59 | 16.10 | 4M |
| 14 September 2026 | 15.63 | 15.76 | 15.31 | 15.64 | 2M |
| 11 September 2026 | 15.68 | 15.83 | 15.49 | 15.65 | 2M |
| 10 September 2026 | 16.08 | 16.12 | 15.29 | 15.47 | 3M |
| 9 September 2026 | 16.36 | 16.55 | 15.98 | 16.14 | 3M |
| 8 September 2026 | 16.19 | 16.41 | 16.01 | 16.15 | 2M |
| 4 September 2026 | 15.80 | 16.13 | 15.63 | 16.12 | 2M |
| 3 September 2026 | 15.85 | 16.09 | 15.61 | 15.80 | 1M |
| 2 September 2026 | 15.81 | 16.07 | 15.74 | 15.80 | 2M |
| 1 September 2026 | 16.05 | 16.13 | 15.82 | 15.88 | 2M |
| 31 August 2026 | 16.17 | 16.25 | 15.85 | 16.03 | 2M |
| 28 August 2026 | 16.34 | 16.42 | 15.82 | 15.93 | 1M |
| 27 August 2026 | 15.91 | 16.40 | 15.91 | 16.28 | 1M |
| 26 August 2026 | 15.78 | 16.00 | 15.62 | 15.99 | 1M |
| 25 August 2026 | 15.60 | 15.83 | 15.56 | 15.76 | 2M |
| 24 August 2026 | 15.58 | 15.72 | 15.43 | 15.47 | 2M |
| 21 August 2026 | 15.60 | 15.70 | 15.49 | 15.68 | 2M |
| 20 August 2026 | 15.58 | 15.69 | 15.36 | 15.54 | 3M |
| 19 August 2026 | 16.01 | 16.15 | 15.54 | 15.61 | 3M |
| 18 August 2026 | 16.19 | 16.29 | 15.93 | 15.93 | 3M |
| 17 August 2026 | 16.42 | 16.59 | 16.14 | 16.15 | 2M |
| 14 August 2026 | 16.29 | 16.59 | 16.25 | 16.43 | 3M |
| 13 August 2026 | 16.62 | 16.77 | 16.26 | 16.31 | 2M |
| 12 August 2026 | 16.74 | 16.93 | 16.59 | 16.84 | 3M |
| 11 August 2026 | 16.67 | 16.85 | 16.53 | 16.66 | 3M |
| 10 August 2026 | 16.68 | 17.20 | 16.55 | 16.65 | 5M |
| 7 August 2026 | 16.00 | 16.69 | 15.70 | 16.52 | 4M |
| 6 August 2026 | 15.43 | 16.11 | 15.19 | 15.39 | 6M |
| 5 August 2026 | 14.50 | 14.53 | 14.15 | 14.22 | 2M |
| 4 August 2026 | 14.23 | 14.44 | 14.13 | 14.41 | 2M |
| 3 August 2026 | 14.00 | 14.37 | 13.96 | 14.24 | 2M |
| 31 July 2026 | 13.94 | 14.18 | 13.77 | 14.12 | 2M |
| 30 July 2026 | 13.24 | 13.80 | 13.23 | 13.74 | 2M |
| 29 July 2026 | 13.89 | 14.08 | 13.26 | 13.34 | 2M |
| 28 July 2026 | 14.19 | 14.32 | 13.82 | 13.84 | 2M |
| 27 July 2026 | 14.26 | 14.40 | 14.00 | 14.19 | 2M |
| 24 July 2026 | 14.51 | 14.56 | 14.34 | 14.41 | 2M |
| 23 July 2026 | 14.32 | 14.46 | 14.11 | 14.40 | 3M |
| 22 July 2026 | 14.25 | 14.37 | 14.05 | 14.24 | 2M |
| 21 July 2026 | 13.88 | 14.30 | 13.82 | 14.25 | 2M |
| 20 July 2026 | 14.02 | 14.09 | 13.85 | 13.96 | 2M |
| 17 July 2026 | 13.75 | 14.20 | 13.75 | 13.93 | 4M |
| 16 July 2026 | 13.54 | 13.90 | 13.44 | 13.87 | 2M |
| 15 July 2026 | 13.06 | 13.67 | 13.03 | 13.60 | 3M |
| 14 July 2026 | 13.19 | 13.24 | 13.02 | 13.12 | 2M |
| 13 July 2026 | 13.15 | 13.29 | 13.04 | 13.05 | 2M |
| 10 July 2026 | 12.85 | 13.14 | 12.84 | 13.05 | 1M |
| 9 July 2026 | 12.98 | 13.02 | 12.81 | 12.84 | 1M |
| 8 July 2026 | 12.78 | 12.97 | 12.71 | 12.90 | 2M |
| 7 July 2026 | 12.79 | 12.86 | 12.52 | 12.66 | 2M |
| 6 July 2026 | 12.48 | 13.02 | 12.43 | 12.81 | 3M |
| 2 July 2026 | 12.80 | 12.85 | 12.56 | 12.60 | 3M |
| 1 July 2026 | 12.94 | 13.19 | 12.80 | 12.80 | 2M |
| 30 June 2026 | 13.13 | 13.24 | 12.85 | 12.97 | 3M |
| 29 June 2026 | 13.47 | 13.60 | 13.00 | 13.12 | 2M |
| 26 June 2026 | 13.37 | 13.63 | 13.31 | 13.55 | 5M |
| 25 June 2026 | 13.16 | 13.50 | 13.16 | 13.45 | 2M |
| 24 June 2026 | 13.35 | 13.35 | 12.84 | 13.09 | 7M |
| 23 June 2026 | 13.61 | 13.75 | 13.19 | 13.41 | 4M |
| 22 June 2026 | 13.62 | 13.83 | 13.34 | 13.71 | 5M |
| 18 June 2026 | 13.58 | 13.75 | 13.23 | 13.50 | 7M |
| 17 June 2026 | 13.47 | 13.70 | 13.44 | 13.52 | 3M |
| 16 June 2026 | 13.82 | 13.91 | 13.31 | 13.49 | 2M |
| 15 June 2026 | 14.02 | 14.06 | 13.63 | 13.70 | 3M |
| 12 June 2026 | 13.72 | 14.16 | 13.69 | 14.03 | 3M |
| 11 June 2026 | 13.93 | 13.96 | 13.60 | 13.66 | 2M |
| 10 June 2026 | 13.55 | 13.92 | 13.43 | 13.80 | 3M |
| 9 June 2026 | 13.71 | 13.84 | 13.25 | 13.49 | 3M |
| 8 June 2026 | 13.36 | 13.73 | 13.32 | 13.65 | 2M |
| 5 June 2026 | 13.51 | 13.60 | 13.13 | 13.23 | 2M |
| 4 June 2026 | 13.26 | 13.64 | 13.17 | 13.50 | 3M |
| 3 June 2026 | 13.30 | 13.37 | 12.96 | 13.23 | 2M |
| 2 June 2026 | 12.97 | 13.36 | 12.97 | 13.30 | 3M |
| 1 June 2026 | 12.78 | 12.97 | 12.72 | 12.93 | 3M |
| 29 May 2026 | 13.19 | 13.30 | 12.74 | 12.79 | 4M |
| 28 May 2026 | 12.99 | 13.45 | 12.85 | 13.26 | 4M |
| 27 May 2026 | 13.11 | 13.18 | 12.81 | 13.11 | 3M |
| 26 May 2026 | 13.10 | 13.24 | 12.87 | 13.17 | 3M |
| 22 May 2026 | 12.89 | 13.11 | 12.84 | 13.07 | 2M |
| 21 May 2026 | 13.12 | 13.12 | 12.78 | 12.89 | 5M |
| 20 May 2026 | 13.03 | 13.47 | 13.00 | 13.20 | 3M |
| 19 May 2026 | 13.01 | 13.05 | 12.78 | 13.03 | 3M |
| 18 May 2026 | 13.15 | 13.24 | 12.88 | 13.03 | 2M |
| 15 May 2026 | 13.33 | 13.47 | 13.09 | 13.14 | 3M |
| 14 May 2026 | 13.20 | 13.57 | 13.16 | 13.33 | 4M |
| 13 May 2026 | 13.22 | 13.43 | 12.90 | 13.14 | 3M |
| 12 May 2026 | 13.19 | 13.38 | 12.90 | 13.36 | 3M |
| 11 May 2026 | 13.14 | 13.31 | 12.93 | 13.13 | 4M |
| 8 May 2026 | 13.18 | 13.54 | 13.03 | 13.07 | 5M |
| 7 May 2026 | 12.85 | 13.42 | 12.65 | 13.05 | 8M |
| 6 May 2026 | 13.64 | 13.83 | 13.38 | 13.50 | 4M |
| 5 May 2026 | 13.46 | 13.78 | 13.42 | 13.61 | 3M |
| 4 May 2026 | 13.42 | 13.52 | 13.25 | 13.42 | 3M |
| 1 May 2026 | 13.49 | 13.51 | 13.14 | 13.41 | 3M |
| 30 April 2026 | 12.96 | 13.67 | 12.95 | 13.49 | 4M |
| 29 April 2026 | 13.02 | 13.18 | 12.93 | 13.10 | 3M |
| 28 April 2026 | 12.77 | 12.99 | 12.73 | 12.94 | 3M |
| 27 April 2026 | 12.90 | 12.96 | 12.68 | 12.71 | 2M |
| 24 April 2026 | 12.42 | 12.82 | 12.32 | 12.71 | 3M |
| 23 April 2026 | 12.40 | 12.59 | 12.27 | 12.44 | 1M |
| 22 April 2026 | 12.05 | 12.34 | 12.02 | 12.28 | 3M |
| 21 April 2026 | 12.06 | 12.30 | 11.88 | 11.94 | 2M |
| 20 April 2026 | 11.86 | 12.02 | 11.51 | 12.00 | 4M |
| 17 April 2026 | 11.75 | 11.96 | 11.72 | 11.95 | 5M |
| 16 April 2026 | 12.00 | 12.17 | 11.83 | 11.89 | 3M |
| 15 April 2026 | 12.13 | 12.26 | 11.84 | 11.98 | 3M |
| 14 April 2026 | 12.38 | 12.44 | 11.96 | 11.96 | 2M |
| 13 April 2026 | 12.20 | 12.42 | 12.06 | 12.38 | 2M |
| 10 April 2026 | 12.23 | 12.30 | 12.14 | 12.21 | 3M |
| 9 April 2026 | 12.35 | 12.49 | 12.24 | 12.25 | 3M |
| 8 April 2026 | 12.42 | 12.58 | 12.12 | 12.30 | 3M |
| 7 April 2026 | 12.14 | 12.30 | 12.05 | 12.28 | 3M |
| 6 April 2026 | 12.03 | 12.29 | 12.01 | 12.18 | 2M |
| 2 April 2026 | 11.83 | 12.20 | 11.75 | 12.08 | 2M |
| 1 April 2026 | 11.87 | 12.05 | 11.83 | 11.84 | 2M |
| 31 March 2026 | 11.75 | 12.04 | 11.68 | 11.91 | 3M |
| 30 March 2026 | 12.29 | 12.35 | 11.62 | 11.62 | 3M |
| 27 March 2026 | 12.00 | 12.28 | 11.95 | 12.25 | 3M |
| 26 March 2026 | 12.07 | 12.28 | 11.90 | 12.02 | 3M |
| 25 March 2026 | 12.02 | 12.27 | 12.00 | 12.12 | 3M |
| 24 March 2026 | 11.74 | 12.17 | 11.68 | 11.99 | 4M |
| 23 March 2026 | 11.72 | 12.11 | 11.68 | 11.75 | 3M |
| 20 March 2026 | 11.78 | 11.88 | 11.49 | 11.55 | 4M |
| 19 March 2026 | 11.67 | 11.99 | 11.56 | 11.80 | 4M |
| 18 March 2026 | 11.20 | 11.82 | 11.18 | 11.65 | 4M |
| 17 March 2026 | 11.28 | 11.40 | 10.94 | 11.12 | 5M |
| 16 March 2026 | 11.42 | 11.52 | 11.10 | 11.20 | 3M |
| 13 March 2026 | 11.24 | 11.46 | 11.04 | 11.39 | 3M |
| 12 March 2026 | 11.37 | 11.57 | 11.10 | 11.29 | 3M |
| 11 March 2026 | 11.58 | 11.70 | 11.28 | 11.65 | 2M |
| 10 March 2026 | 11.70 | 11.89 | 11.55 | 11.63 | 3M |
| 9 March 2026 | 11.45 | 11.95 | 11.35 | 11.82 | 4M |
| 6 March 2026 | 11.83 | 11.93 | 11.50 | 11.57 | 4M |
| 5 March 2026 | 12.29 | 12.43 | 12.02 | 12.05 | 3M |
| 4 March 2026 | 12.15 | 12.50 | 12.06 | 12.44 | 4M |
| 3 March 2026 | 11.83 | 12.40 | 11.62 | 12.33 | 4M |
| 2 March 2026 | 11.60 | 12.15 | 11.34 | 12.06 | 6M |
| 27 February 2026 | 11.77 | 11.92 | 11.55 | 11.78 | 6M |
| 26 February 2026 | 11.74 | 11.92 | 11.66 | 11.86 | 4M |
| 25 February 2026 | 12.03 | 12.15 | 11.55 | 11.68 | 5M |
| 24 February 2026 | 11.81 | 12.23 | 11.69 | 11.87 | 7M |
| 23 February 2026 | 13.02 | 13.05 | 11.74 | 11.85 | 14M |
| 20 February 2026 | 14.44 | 15.25 | 12.79 | 13.23 | 11M |
| 19 February 2026 | 16.12 | 16.47 | 15.92 | 16.36 | 2M |
| 18 February 2026 | 16.10 | 16.65 | 16.10 | 16.17 | 3M |
| 17 February 2026 | 16.46 | 16.50 | 15.94 | 16.13 | 1M |
| 13 February 2026 | 16.00 | 16.49 | 15.78 | 16.43 | 2M |
| 12 February 2026 | 16.70 | 16.80 | 16.09 | 16.16 | 2M |
| 11 February 2026 | 16.57 | 17.26 | 16.53 | 16.57 | 2M |
| 10 February 2026 | 16.85 | 16.94 | 15.94 | 16.36 | 2M |
| 9 February 2026 | 16.83 | 17.10 | 16.76 | 16.87 | 2M |
| 6 February 2026 | 16.17 | 16.83 | 16.14 | 16.76 | 2M |
| 5 February 2026 | 15.91 | 16.49 | 15.90 | 16.28 | 3M |
| 4 February 2026 | 15.90 | 16.19 | 15.84 | 16.05 | 1M |
| 3 February 2026 | 15.59 | 15.88 | 15.44 | 15.77 | 2M |
| 2 February 2026 | 15.05 | 15.67 | 14.86 | 15.56 | 2M |
| 30 January 2026 | 14.89 | 15.33 | 14.64 | 15.19 | 5M |
| 29 January 2026 | 15.04 | 15.44 | 14.91 | 15.07 | 2M |
| 28 January 2026 | 14.95 | 15.20 | 14.58 | 14.88 | 2M |
| 27 January 2026 | 14.50 | 14.83 | 14.35 | 14.83 | 2M |
| 26 January 2026 | 14.61 | 14.79 | 14.40 | 14.41 | 1M |
| 23 January 2026 | 14.68 | 14.86 | 14.52 | 14.61 | 2M |
| 22 January 2026 | 14.49 | 14.71 | 14.33 | 14.62 | 2M |
| 21 January 2026 | 14.33 | 14.61 | 14.26 | 14.41 | 2M |
| 20 January 2026 | 14.11 | 14.23 | 13.97 | 14.11 | 2M |
| 16 January 2026 | 14.30 | 14.40 | 14.10 | 14.34 | 6M |
| 15 January 2026 | 13.84 | 14.34 | 13.68 | 14.34 | 3M |
| 14 January 2026 | 13.67 | 14.22 | 13.58 | 13.80 | 4M |
| 13 January 2026 | 13.54 | 13.72 | 13.41 | 13.43 | 1M |
| 12 January 2026 | 13.58 | 13.75 | 13.49 | 13.52 | 2M |
| 9 January 2026 | 13.73 | 13.97 | 13.50 | 13.57 | 1M |
| 8 January 2026 | 13.17 | 13.83 | 13.17 | 13.70 | 2M |
| 7 January 2026 | 13.80 | 13.97 | 13.05 | 13.13 | 2M |
| 6 January 2026 | 13.77 | 13.77 | 13.36 | 13.57 | 2M |
| 5 January 2026 | 13.68 | 14.10 | 13.68 | 13.73 | 4M |
| 2 January 2026 | 13.36 | 13.46 | 13.26 | 13.36 | 2M |
| 31 December 2025 | 13.47 | 13.47 | 13.17 | 13.25 | 1M |
| 30 December 2025 | 13.59 | 13.68 | 13.45 | 13.45 | 1M |
| 29 December 2025 | 13.78 | 13.87 | 13.52 | 13.57 | 1M |
| 26 December 2025 | 13.80 | 13.86 | 13.61 | 13.75 | 1M |
| 24 December 2025 | 13.64 | 13.86 | 13.55 | 13.79 | 944,300 |
| 23 December 2025 | 13.55 | 13.66 | 13.34 | 13.62 | 2M |
| 22 December 2025 | 13.77 | 13.90 | 13.49 | 13.53 | 1M |
| 19 December 2025 | 13.42 | 13.75 | 13.35 | 13.69 | 5M |
| 18 December 2025 | 14.16 | 14.28 | 13.43 | 13.44 | 2M |
| 17 December 2025 | 13.85 | 14.14 | 13.72 | 14.02 | 2M |
| 16 December 2025 | 14.08 | 14.23 | 13.76 | 13.78 | 2M |
| 15 December 2025 | 14.36 | 14.38 | 13.99 | 14.08 | 2M |
| 12 December 2025 | 14.43 | 14.50 | 14.24 | 14.30 | 2M |
| 11 December 2025 | 14.15 | 14.45 | 14.11 | 14.27 | 2M |
| 10 December 2025 | 13.95 | 14.28 | 13.85 | 14.17 | 2M |
| 9 December 2025 | 13.81 | 14.13 | 13.75 | 13.95 | 2M |
| 8 December 2025 | 14.01 | 14.15 | 13.79 | 13.81 | 2M |
| 5 December 2025 | 14.29 | 14.36 | 13.94 | 13.95 | 2M |
| 4 December 2025 | 14.21 | 14.49 | 14.12 | 14.30 | 2M |
| 3 December 2025 | 14.20 | 14.42 | 14.11 | 14.18 | 2M |
| 2 December 2025 | 14.02 | 14.17 | 13.78 | 14.03 | 2M |
| 1 December 2025 | 13.85 | 14.16 | 13.78 | 13.88 | 2M |
| 28 November 2025 | 13.95 | 14.12 | 13.91 | 13.96 | 689,900 |
| 26 November 2025 | 13.83 | 14.15 | 13.82 | 13.87 | 2M |
| 25 November 2025 | 13.98 | 14.18 | 13.86 | 13.94 | 2M |
| 24 November 2025 | 13.67 | 13.88 | 13.28 | 13.87 | 3M |
| 21 November 2025 | 12.65 | 13.58 | 12.54 | 13.35 | 3M |
| 20 November 2025 | 12.75 | 13.03 | 12.25 | 12.42 | 2M |
| 19 November 2025 | 12.20 | 12.67 | 12.11 | 12.58 | 2M |
| 18 November 2025 | 12.08 | 12.44 | 12.01 | 12.26 | 2M |
| 17 November 2025 | 12.46 | 12.63 | 12.08 | 12.18 | 3M |
| 14 November 2025 | 12.50 | 12.71 | 12.34 | 12.49 | 3M |
| 13 November 2025 | 12.94 | 12.99 | 12.51 | 12.57 | 3M |
| 12 November 2025 | 12.98 | 13.41 | 12.80 | 12.96 | 4M |
| 11 November 2025 | 13.19 | 13.28 | 12.81 | 12.90 | 3M |
| 10 November 2025 | 13.65 | 13.73 | 13.06 | 13.13 | 4M |
| 7 November 2025 | 13.24 | 13.84 | 13.08 | 13.68 | 17M |
| 6 November 2025 | 14.27 | 14.50 | 12.91 | 13.57 | 6M |
| 5 November 2025 | 13.24 | 15.49 | 12.56 | 14.56 | 4M |
| 4 November 2025 | 14.49 | 14.70 | 14.39 | 14.60 | 1M |
| 3 November 2025 | 14.67 | 14.81 | 14.57 | 14.70 | 1M |
| 31 October 2025 | 14.76 | 14.88 | 14.60 | 14.70 | 978,500 |
| 30 October 2025 | 14.61 | 15.03 | 14.61 | 14.77 | 925,600 |
| 29 October 2025 | 14.75 | 15.06 | 14.61 | 14.75 | 788,700 |