5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+13.32%
3 MONTH PERFORMANCE
+29.17%
6 MONTH PERFORMANCE
+9.80%
YEAR-TO-DATE PERFORMANCE
+22.64%
1 YEAR PERFORMANCE
-6.72%
Dnow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $16.12 | $16.16 (0.25%) | $16.23 | $15.93 | 236.14 K | |
| 02/18/2026 | $16.10 | $16.17 (0.43%) | $16.65 | $16.10 | 2.73 M | $1.70 B |
| 02/17/2026 | $16.46 | $16.13 (-2%) | $16.50 | $15.94 | 1.35 M | $1.69 B |
| 02/13/2026 | $16.00 | $16.43 (2.69%) | $16.49 | $15.78 | 1.57 M | $1.73 B |
| 02/12/2026 | $16.70 | $16.16 (-3.23%) | $16.80 | $16.09 | 1.53 M | $1.70 B |
| 02/11/2026 | $16.57 | $16.57 (0%) | $17.26 | $16.53 | 2.49 M | $1.74 B |
| 02/10/2026 | $16.85 | $16.36 (-2.91%) | $16.93 | $15.94 | 2.37 M | $1.72 B |
| 02/09/2026 | $16.83 | $16.87 (0.24%) | $17.10 | $16.76 | 2.16 M | $1.77 B |
| 02/06/2026 | $16.17 | $16.76 (3.65%) | $16.83 | $16.14 | 1.79 M | $1.76 B |
| 02/05/2026 | $15.91 | $16.28 (2.33%) | $16.49 | $15.90 | 2.56 M | $1.71 B |
| 02/04/2026 | $15.90 | $16.05 (0.94%) | $16.18 | $15.84 | 1.43 M | $1.69 B |
| 02/03/2026 | $15.59 | $15.77 (1.15%) | $15.88 | $15.44 | 1.57 M | $1.66 B |
| 02/02/2026 | $15.05 | $15.56 (3.39%) | $15.67 | $14.86 | 2.18 M | $1.63 B |
| 01/30/2026 | $14.89 | $15.19 (2.01%) | $15.33 | $14.64 | 5.20 M | $1.59 B |
| 01/29/2026 | $15.04 | $15.07 (0.2%) | $15.44 | $14.91 | 2.26 M | $1.58 B |
| 01/28/2026 | $14.95 | $14.88 (-0.47%) | $15.20 | $14.58 | 2.43 M | $1.56 B |
| 01/27/2026 | $14.50 | $14.83 (2.28%) | $14.83 | $14.35 | 1.62 M | $1.56 B |
| 01/26/2026 | $14.61 | $14.41 (-1.37%) | $14.79 | $14.40 | 1.36 M | $1.51 B |
| 01/23/2026 | $14.68 | $14.61 (-0.48%) | $14.86 | $14.52 | 1.79 M | $1.53 B |
| 01/22/2026 | $14.49 | $14.62 (0.9%) | $14.71 | $14.33 | 1.86 M | $1.54 B |
| 01/21/2026 | $14.33 | $14.41 (0.56%) | $14.61 | $14.26 | 2.09 M | $1.51 B |
| 01/20/2026 | $14.11 | $14.11 (0%) | $14.23 | $13.97 | 2.02 M | $1.48 B |
| 01/16/2026 | $14.30 | $14.34 (0.28%) | $14.40 | $14.10 | 6.45 M | $1.51 B |
| 01/15/2026 | $13.84 | $14.34 (3.61%) | $14.34 | $13.68 | 2.76 M | $1.51 B |
| 01/14/2026 | $13.67 | $13.80 (0.95%) | $14.22 | $13.58 | 3.88 M | $1.45 B |
| 01/13/2026 | $13.54 | $13.43 (-0.81%) | $13.72 | $13.41 | 1.36 M | $1.41 B |
| 01/12/2026 | $13.58 | $13.52 (-0.44%) | $13.75 | $13.49 | 1.84 M | $1.42 B |
| 01/09/2026 | $13.73 | $13.57 (-1.17%) | $13.97 | $13.50 | 1.49 M | $1.42 B |
| 01/08/2026 | $13.17 | $13.70 (4.02%) | $13.83 | $13.17 | 1.84 M | $1.44 B |
| 01/07/2026 | $13.80 | $13.13 (-4.86%) | $13.97 | $13.05 | 2.22 M | $1.38 B |
| 01/06/2026 | $13.77 | $13.57 (-1.45%) | $13.77 | $13.36 | 2.16 M | $1.42 B |
| 01/05/2026 | $13.68 | $13.73 (0.37%) | $14.10 | $13.68 | 4.38 M | $1.44 B |
| 01/02/2026 | $13.36 | $13.36 (0%) | $13.46 | $13.26 | 1.70 M | $1.40 B |
| 12/31/2025 | $13.47 | $13.25 (-1.63%) | $13.47 | $13.17 | 1.25 M | $1.39 B |
| 12/30/2025 | $13.59 | $13.45 (-1.03%) | $13.68 | $13.45 | 1.46 M | $1.41 B |
| 12/29/2025 | $13.78 | $13.57 (-1.52%) | $13.87 | $13.52 | 1.10 M | $1.42 B |
| 12/26/2025 | $13.80 | $13.75 (-0.36%) | $13.86 | $13.61 | 1.20 M | $1.44 B |
| 12/24/2025 | $13.64 | $13.79 (1.1%) | $13.86 | $13.55 | 944.34 K | $1.45 B |
| 12/23/2025 | $13.55 | $13.62 (0.52%) | $13.66 | $13.34 | 1.56 M | $1.43 B |
| 12/22/2025 | $13.77 | $13.53 (-1.74%) | $13.90 | $13.49 | 1.47 M | $1.42 B |
| 12/19/2025 | $13.42 | $13.69 (2.01%) | $13.75 | $13.35 | 4.65 M | $1.44 B |
| 12/18/2025 | $14.16 | $13.44 (-5.08%) | $14.28 | $13.43 | 2.03 M | $1.41 B |
| 12/17/2025 | $13.85 | $14.02 (1.23%) | $14.14 | $13.72 | 1.93 M | $1.47 B |
| 12/16/2025 | $14.08 | $13.78 (-2.13%) | $14.23 | $13.76 | 1.89 M | $1.45 B |
| 12/15/2025 | $14.36 | $14.08 (-1.95%) | $14.38 | $13.99 | 1.92 M | $1.48 B |
| 12/12/2025 | $14.43 | $14.30 (-0.9%) | $14.50 | $14.24 | 2.21 M | $1.50 B |
| 12/11/2025 | $14.15 | $14.27 (0.85%) | $14.45 | $14.11 | 1.71 M | $1.50 B |
| 12/10/2025 | $13.95 | $14.17 (1.58%) | $14.28 | $13.85 | 1.78 M | $1.49 B |
| 12/09/2025 | $13.81 | $13.95 (1.01%) | $14.13 | $13.75 | 1.69 M | $1.46 B |
| 12/08/2025 | $14.01 | $13.81 (-1.43%) | $14.15 | $13.79 | 1.83 M | $1.45 B |
| 12/05/2025 | $14.29 | $13.95 (-2.38%) | $14.36 | $13.94 | 1.71 M | $1.46 B |
| 12/04/2025 | $14.21 | $14.30 (0.63%) | $14.49 | $14.12 | 1.92 M | $1.50 B |
| 12/03/2025 | $14.20 | $14.18 (-0.14%) | $14.42 | $14.11 | 1.85 M | $1.49 B |
| 12/02/2025 | $14.02 | $14.03 (0.07%) | $14.17 | $13.78 | 2.04 M | $1.47 B |
| 12/01/2025 | $13.85 | $13.88 (0.22%) | $14.16 | $13.78 | 1.75 M | $1.46 B |
| 11/28/2025 | $13.95 | $13.96 (0.07%) | $14.12 | $13.91 | 689.90 K | $1.47 B |
| 11/26/2025 | $13.83 | $13.87 (0.29%) | $14.15 | $13.82 | 2.25 M | $1.46 B |
| 11/25/2025 | $13.98 | $13.94 (-0.29%) | $14.18 | $13.86 | 2.22 M | $1.46 B |
| 11/24/2025 | $13.67 | $13.87 (1.46%) | $13.88 | $13.28 | 3.39 M | $1.46 B |
| 11/21/2025 | $12.65 | $13.35 (5.53%) | $13.58 | $12.54 | 2.95 M | $1.40 B |
| 11/20/2025 | $12.75 | $12.42 (-2.59%) | $13.03 | $12.25 | 1.97 M | $1.30 B |
| 11/19/2025 | $12.20 | $12.58 (3.11%) | $12.67 | $12.11 | 2.00 M | $1.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
