Get the Stockscreener App
14.30
3.44%
-0.51
After Hours:
14.30
Dnow Inc Stock (DNOW) Price History
The historical daily chart and data for Dnow Inc stock (DNOW), show that the latest closing stock price as of February 06, 2025, is $14.30.
- Dnow Inc all-time high stock price is $37.65, occurred on June 27, 2014.
- The lowest Dnow Inc stock price recorded was $4.03 on October 30, 2020. Since then, Dnow Inc's stock price has risen over 254.84% to $14.30 now.
- The 52-week high stock price for DNOW is $15.64, representing a 9.41% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for DNOW is $9.44, indicating a -33.99% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Dnow Inc (DNOW) stock in the beginning of 2024 was $8.73. The stock closed the year at $12.70, a gain of over 45.48% for the year.
The table below shows more information about DNOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.84 | $14.05 | $0.79 | 1,044,047.0 | -3.44% |
| Feb 05, 2025 | $15.20 | $14.69 | $0.506 | 887,381.0 | -1.92% |
| Feb 04, 2025 | $15.23 | $14.90 | $0.33 | 848,009.0 | +1.27% |
| Feb 03, 2025 | $15.08 | $14.52 | $0.56 | 755,026.0 | +0.20% |
| Jan 31, 2025 | $15.33 | $14.72 | $0.61 | 1,198,172.0 | -3.00% |
| Jan 30, 2025 | $15.46 | $15.16 | $0.30 | 737,203.0 | +2.20% |
| Jan 29, 2025 | $15.21 | $14.68 | $0.5297 | 883,887.0 | +1.35% |
| Jan 28, 2025 | $15.09 | $14.69 | $0.40 | 880,486.0 | -0.67% |
| Jan 27, 2025 | $15.32 | $14.77 | $0.55 | 1,322,022.0 | -1.06% |
| Jan 24, 2025 | $15.14 | $14.47 | $0.67 | 1,347,316.0 | +9.20% |
| Jan 23, 2025 | $13.87 | $13.59 | $0.28 | 588,457.0 | +1.62% |
| Jan 22, 2025 | $13.88 | $13.58 | $0.30 | 535,893.0 | -2.72% |
| Jan 21, 2025 | $14.05 | $13.78 | $0.28 | 657,177.0 | +1.75% |
| Jan 17, 2025 | $13.84 | $13.58 | $0.26 | 3,131,987.0 | +1.11% |
| Jan 16, 2025 | $13.60 | $13.29 | $0.31 | 697,683.0 | +0.59% |
| Jan 15, 2025 | $13.61 | $13.09 | $0.52 | 2,891,043.0 | +0.52% |
| Jan 14, 2025 | $13.42 | $13.23 | $0.19 | 640,843.0 | +2.05% |
| Jan 13, 2025 | $13.15 | $12.77 | $0.38 | 501,206.0 | +2.49% |
| Jan 10, 2025 | $13.05 | $12.67 | $0.38 | 556,640.0 | -1.00% |
| Jan 08, 2025 | $12.97 | $12.72 | $0.255 | 455,913.0 | +0.15% |
Dnow Inc Stock (DNOW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dnow Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNOW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dnow Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dnow Inc Stock (DNOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $15.23 | $14.05 | $1.18 | 4,578,510.0 | -3.90% |
| Jan, 2025 | $15.46 | $12.67 | $2.79 | 18,662,811.0 | +14.37% |
Dnow Inc Stock (DNOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.29 | $12.66 | $2.63 | 13,778,371.0 | -14.22% |
| Nov, 2024 | $15.42 | $11.62 | $3.80 | 13,623,773.0 | +27.22% |
| Oct, 2024 | $12.93 | $11.54 | $1.39 | 15,893,065.0 | -8.51% |
| Sep, 2024 | $13.29 | $11.42 | $1.87 | 15,942,122.0 | -0.69% |
| Aug, 2024 | $15.38 | $12.37 | $3.01 | 18,040,928.0 | -15.23% |
| Jul, 2024 | $15.64 | $12.72 | $2.92 | 17,527,907.0 | +11.87% |
| Jun, 2024 | $14.70 | $12.94 | $1.76 | 20,155,128.0 | -5.89% |
| May, 2024 | $14.99 | $12.41 | $2.58 | 15,750,525.0 | +3.40% |
| Apr, 2024 | $15.57 | $14.09 | $1.49 | 15,873,024.0 | -7.17% |
| Mar, 2024 | $15.48 | $14.06 | $1.42 | 30,010,719.0 | +7.42% |
| Feb, 2024 | $14.45 | $9.44 | $5.01 | 25,566,573.0 | +40.24% |
| Jan, 2024 | $11.41 | $9.47 | $1.94 | 18,760,158.0 | -10.87% |
Dnow Inc Stock (DNOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.73 | $9.85 | $1.88 | 20,809,363.0 | +13.54% |
| Nov, 2023 | $11.23 | $9.80 | $1.43 | 13,651,681.0 | -9.53% |
| Oct, 2023 | $12.22 | $10.71 | $1.51 | 11,206,007.0 | -7.16% |
| Sep, 2023 | $12.66 | $11.05 | $1.61 | 14,914,965.0 | +6.27% |
| Aug, 2023 | $11.61 | $9.87 | $1.74 | 14,872,153.0 | -1.93% |
| Jul, 2023 | $11.52 | $9.94 | $1.58 | 11,405,117.0 | +9.94% |
| Jun, 2023 | $10.61 | $8.83 | $1.78 | 15,905,559.0 | +16.54% |
| May, 2023 | $10.79 | $8.87 | $1.92 | 15,762,335.0 | -16.68% |
| Apr, 2023 | $11.46 | $10.27 | $1.20 | 11,205,849.0 | -4.30% |
| Mar, 2023 | $13.54 | $9.87 | $3.68 | 24,011,356.0 | -13.23% |
| Feb, 2023 | $14.86 | $12.35 | $2.51 | 15,118,719.0 | -8.48% |
| Jan, 2023 | $14.04 | $11.62 | $2.42 | 9,396,015.0 | +10.55% |
1.12%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):