DNOW
DNOW (DNOW)
NYSE
$13.23-$0.08 (-0.56%)
Price as of Jun 03, 2026 6:04 PM EDT
  • $2.3B
    Market Cap
  • -9.71%
    1-Year Change
  • Industrial Distribution
    Industry
  • 1 Month
    -0.89%
    Low Price$12.79
    High Price$13.61
  • 3 Months
    +10.37%
    Low Price$11.12
    High Price$13.61
  • 1 Year
    -8.09%
    Low Price$11.12
    High Price$16.87
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
12.97
13.36
12.97
13.30
+2.86%
2,777,723
06/01/2026
12.78
12.97
12.72
12.93
+1.09%
3,251,035
05/29/2026
13.19
13.30
12.74
12.79
-3.54%
4,025,543
05/28/2026
12.99
13.45
12.85
13.26
+1.14%
3,571,336
05/27/2026
13.11
13.18
12.81
13.11
-0.46%
3,442,098
05/26/2026
13.10
13.24
12.87
13.17
+0.77%
3,062,855
05/22/2026
12.89
13.11
12.84
13.07
+1.40%
2,192,442
05/21/2026
13.12
13.12
12.78
12.89
-2.35%
4,833,297
05/20/2026
13.03
13.47
13.00
13.20
+1.30%
2,613,495
05/19/2026
13.01
13.05
12.78
13.03
0.00%
2,873,742
05/18/2026
13.15
13.24
12.88
13.03
-0.84%
2,031,483
05/15/2026
13.33
13.47
13.09
13.14
-1.43%
3,161,986
05/14/2026
13.20
13.57
13.16
13.33
+1.45%
3,692,282
05/13/2026
13.22
13.43
12.90
13.14
-1.65%
3,239,960
05/12/2026
13.19
13.38
12.90
13.36
+1.75%
3,292,282
05/11/2026
13.14
13.31
12.93
13.13
+0.46%
4,191,464
05/08/2026
13.18
13.54
13.03
13.07
+0.15%
4,913,957
05/07/2026
12.85
13.42
12.65
13.05
-3.33%
8,327,600
05/07/2026
$0.01 Earnings
05/06/2026
13.64
13.83
13.38
13.50
-0.81%
3,980,718
05/05/2026
13.46
13.78
13.42
13.61
+1.42%
2,673,476
05/04/2026
13.42
13.52
13.25
13.42
+0.07%
2,860,265
05/01/2026
13.49
13.51
13.14
13.41
-0.59%
2,754,222
04/30/2026
12.96
13.67
12.95
13.49
+2.98%
4,485,809
04/29/2026
13.02
13.18
12.93
13.10
+1.24%
2,768,950
04/28/2026
12.77
12.99
12.73
12.94
+1.81%
3,015,345
04/27/2026
12.90
12.96
12.68
12.71
0.00%
2,423,027
04/24/2026
12.42
12.82
12.32
12.71
+2.17%
2,726,705
04/23/2026
12.40
12.59
12.27
12.44
+1.30%
1,449,417
04/22/2026
12.05
12.34
12.02
12.28
+2.85%
2,675,927
04/21/2026
12.06
12.30
11.88
11.94
-0.50%
2,461,490
04/20/2026
11.86
12.02
11.51
12.00
+0.42%
3,636,079
04/17/2026
11.75
11.96
11.72
11.95
+0.50%
5,132,061
04/16/2026
12.00
12.17
11.83
11.89
-0.75%
2,510,438
04/15/2026
12.13
12.26
11.84
11.98
+0.17%
3,300,358
04/14/2026
12.38
12.44
11.96
11.96
-3.39%
2,003,740
04/13/2026
12.20
12.42
12.06
12.38
+1.39%
1,696,029
04/10/2026
12.23
12.30
12.14
12.21
-0.33%
2,578,042
04/09/2026
12.35
12.49
12.24
12.25
-0.41%
2,879,773
04/08/2026
12.42
12.58
12.12
12.30
+0.16%
3,492,134
04/07/2026
12.14
12.30
12.05
12.28
+0.82%
2,624,649
04/06/2026
12.03
12.29
12.01
12.18
+0.83%
2,400,026
04/02/2026
11.83
12.20
11.75
12.08
+2.03%
2,105,142
04/01/2026
11.87
12.05
11.83
11.84
-0.59%
2,199,075
03/31/2026
11.75
12.04
11.68
11.91
+2.50%
2,552,848
03/30/2026
12.29
12.35
11.62
11.62
-5.14%
3,319,970
03/27/2026
12.00
12.28
11.95
12.25
+1.91%
2,670,748
03/26/2026
12.07
12.28
11.90
12.02
-0.83%
2,846,304
03/25/2026
12.02
12.27
12.00
12.12
+1.08%
2,561,036
03/24/2026
11.74
12.17
11.68
11.99
+2.04%
3,837,978
03/23/2026
11.72
12.11
11.68
11.75
+1.73%
2,899,948
03/20/2026
11.78
11.88
11.49
11.55
-2.12%
4,250,102
03/19/2026
11.67
11.99
11.56
11.80
+1.29%
3,952,403
03/18/2026
11.20
11.82
11.18
11.65
+4.77%
4,023,218
03/17/2026
11.28
11.40
10.94
11.12
-0.71%
5,042,126
03/16/2026
11.42
11.52
11.10
11.20
-1.67%
3,061,170
03/13/2026
11.24
11.46
11.04
11.39
+0.89%
3,180,803
03/12/2026
11.37
11.57
11.10
11.29
-3.09%
3,028,352
03/11/2026
11.58
11.70
11.28
11.65
+0.17%
2,220,139
03/10/2026
11.70
11.89
11.55
11.63
-1.61%
3,209,063
03/09/2026
11.45
11.95
11.35
11.82
+2.16%
3,546,082
03/06/2026
11.83
11.93
11.50
11.57
-3.98%
4,052,034
03/05/2026
12.29
12.43
12.02
12.05
-3.14%
3,326,807
03/04/2026
12.15
12.50
12.06
12.44
+0.89%
3,796,353
03/03/2026
11.83
12.40
11.62
12.33
+2.24%
4,034,845
03/02/2026
11.60
12.15
11.34
12.06
+2.38%
5,943,326
02/27/2026
11.77
11.92
11.55
11.78
-0.67%
5,707,031
02/26/2026
11.74
11.92
11.66
11.86
+1.54%
4,225,985
02/25/2026
12.03
12.15
11.55
11.68
-1.60%
4,531,981
02/24/2026
11.81
12.23
11.69
11.87
+0.17%
7,342,446
02/23/2026
13.02
13.05
11.74
11.85
-10.43%
14,211,799
02/20/2026
14.44
15.25
12.79
13.23
-19.13%
10,647,604
02/20/2026
$0.15 Earnings
02/19/2026
16.12
16.47
15.92
16.36
+1.18%
1,945,711
02/18/2026
16.10
16.65
16.10
16.17
+0.25%
2,731,236
02/17/2026
16.46
16.50
15.94
16.13
-1.83%
1,352,248
02/13/2026
16.00
16.49
15.78
16.43
+1.67%
1,570,179
02/12/2026
16.70
16.80
16.09
16.16
-2.47%
1,534,004
02/11/2026
16.57
17.26
16.53
16.57
+1.28%
2,485,949
02/10/2026
16.85
16.94
15.94
16.36
-3.02%
2,365,973
02/09/2026
16.83
17.10
16.76
16.87
+0.66%
2,161,109
02/06/2026
16.17
16.83
16.14
16.76
+2.95%
1,789,041
02/05/2026
15.91
16.49
15.90
16.28
+1.43%
2,559,401
02/04/2026
15.90
16.19
15.84
16.05
+1.78%
1,427,979
02/03/2026
15.59
15.88
15.44
15.77
+1.35%
1,570,743
02/02/2026
15.05
15.67
14.86
15.56
+2.44%
2,178,709
01/30/2026
14.89
15.33
14.64
15.19
+0.80%
5,196,598
01/29/2026
15.04
15.44
14.91
15.07
+1.28%
2,261,402
01/28/2026
14.95
15.20
14.58
14.88
+0.34%
2,427,397
01/27/2026
14.50
14.83
14.35
14.83
+2.91%
1,621,868
01/26/2026
14.61
14.79
14.40
14.41
-1.37%
1,361,701
01/23/2026
14.68
14.86
14.52
14.61
-0.07%
1,790,534
01/22/2026
14.49
14.71
14.33
14.62
+1.46%
1,864,275
01/21/2026
14.33
14.61
14.26
14.41
+2.13%
2,090,781
01/20/2026
14.11
14.23
13.97
14.11
-1.60%
2,024,175
01/16/2026
14.30
14.40
14.10
14.34
0.00%
6,450,497
01/15/2026
13.84
14.34
13.68
14.34
+3.91%
2,760,082
01/14/2026
13.67
14.22
13.58
13.80
+2.76%
3,877,070
01/13/2026
13.54
13.72
13.41
13.43
-0.67%
1,360,154
01/12/2026
13.58
13.75
13.49
13.52
-0.37%
1,837,956