Get the Stockscreener App
15.05
0.53%
-0.08
After Hours:
15.11
0.06
+0.40%
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 November 29, 2024, is $15.05.
- 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 273.45% to $15.05 now.
- The 52-week high stock price for DNOW is $15.64, representing a 3.95% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for DNOW is $9.44, indicating a -37.28% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Dnow Inc (DNOW) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $15.28 | $14.75 | $0.525 | 486,738.0 | -0.53% |
| Nov 27, 2024 | $15.42 | $15.06 | $0.359 | 484,821.0 | +0.07% |
| Nov 26, 2024 | $15.14 | $14.73 | $0.41 | 599,600.0 | +0.87% |
| Nov 25, 2024 | $15.22 | $14.94 | $0.28 | 645,456.0 | +0.27% |
| Nov 22, 2024 | $15.04 | $14.71 | $0.33 | 610,367.0 | +1.63% |
| Nov 21, 2024 | $14.89 | $14.66 | $0.235 | 495,558.0 | +0.41% |
| Nov 20, 2024 | $14.65 | $14.32 | $0.325 | 390,670.0 | +2.02% |
| Nov 19, 2024 | $14.38 | $14.16 | $0.22 | 368,267.0 | -0.28% |
| Nov 18, 2024 | $14.63 | $14.37 | $0.2585 | 508,593.0 | +0.21% |
| Nov 15, 2024 | $14.73 | $14.29 | $0.44 | 498,258.0 | -1.51% |
| Nov 14, 2024 | $14.99 | $14.34 | $0.65 | 1,118,015.0 | -1.82% |
| Nov 13, 2024 | $15.06 | $14.65 | $0.405 | 640,966.0 | -0.34% |
| Nov 12, 2024 | $15.19 | $14.82 | $0.37 | 949,924.0 | +0.47% |
| Nov 11, 2024 | $14.90 | $14.33 | $0.57 | 891,375.0 | +4.14% |
| Nov 08, 2024 | $14.39 | $13.51 | $0.88 | 1,034,569.0 | +3.71% |
| Nov 07, 2024 | $14.49 | $13.22 | $1.27 | 913,875.0 | -0.07% |
| Nov 06, 2024 | $13.80 | $12.76 | $1.04 | 1,300,725.0 | +13.17% |
| Nov 05, 2024 | $12.17 | $11.76 | $0.41 | 469,646.0 | +2.36% |
| Nov 04, 2024 | $11.98 | $11.68 | $0.30 | 533,411.0 | +1.80% |
| Nov 01, 2024 | $12.00 | $11.62 | $0.385 | 682,939.0 | -1.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.42 | $11.62 | $3.80 | 14,110,511.0 | +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% |
Dnow Inc Stock (DNOW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.06 | $11.71 | $1.35 | 11,941,561.0 | +1.76% |
| Nov, 2022 | $13.51 | $11.98 | $1.53 | 12,554,977.0 | -1.96% |
| Oct, 2022 | $12.92 | $10.22 | $2.70 | 13,924,467.0 | +26.67% |
| Sep, 2022 | $12.05 | $9.17 | $2.88 | 15,657,707.0 | -17.08% |
| Aug, 2022 | $13.40 | $10.50 | $2.90 | 17,666,373.0 | +9.58% |
| Jul, 2022 | $11.19 | $8.83 | $2.36 | 11,088,810.0 | +13.09% |
| Jun, 2022 | $12.00 | $8.79 | $3.21 | 14,796,478.0 | -11.41% |
| May, 2022 | $12.55 | $9.47 | $3.08 | 17,153,596.0 | +1.28% |
| Apr, 2022 | $11.83 | $10.06 | $1.77 | 13,861,183.0 | -1.18% |
| Mar, 2022 | $11.49 | $9.24 | $2.25 | 19,934,780.0 | +18.09% |
| Feb, 2022 | $10.10 | $8.60 | $1.50 | 17,118,586.0 | +5.06% |
| Jan, 2022 | $9.82 | $8.44 | $1.38 | 18,009,975.0 | +4.10% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):