DNOW Stock Price History
NYSE: DNOWConsumer DiscretionaryOil and Gas Field MachineryUSD
15.57-0.08 (-0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DNOW price history at a glance
The price history for DNOW (DNOW) on this page begins on May 19, 2014, when the stock closed at $32.00; it most recently closed at $15.57 on October 5, 2026. The highest price in this record is $37.65, reached on June 23, 2014; the latest close is 58.6% below that peak. Across the 11 complete calendar years in the table, DNOW finished higher in 6 and lower in 5. Its best year was 2022 (+48.7%) and its worst was 2017 (-46.1%).
Over roughly 12 years the share price changed -51.3%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, DNOW has gained 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $37.65
- Date of high
- Jun 23, 2014
- Low since 2014
- $4.03
- Date of low
- Oct 26, 2020
- 52-week high
- $17.26
- 52-week low
- $10.94
- IPO year
- 2014
- Last close
- $15.57
DNOW returns
1 week
-1.21%
1 month
-3.53%
3 months
+19.31%
6 months
+27.52%
Year to date
+17.51%
1 year
+5.99%
3 years
+31.95%
5 years
+69.79%
DNOW price return, excluding dividends.
DNOW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.57 | +16.54% |
| 2025 | 13.36 | +1.91% |
| 2024 | 13.11 | +15.81% |
| 2023 | 11.32 | -10.87% |
| 2022 | 12.70 | +48.71% |
| 2021 | 8.54 | +18.94% |
| 2020 | 7.18 | -35.43% |
| 2019 | 11.12 | -8.70% |
| 2018 | 12.18 | +10.43% |
| 2017 | 11.03 | -46.12% |
| 2016 | 20.47 | +29.39% |
| 2015 | 15.82 | -39.13% |
| 2014* | 25.99 | -18.78% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
DNOW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.65 | 15.67 | 15.47 | 15.57 | -0.51% | |
| 15.37 | 15.75 | 15.30 | 15.65 | +1.89% | |
| 15.83 | 15.92 | 15.06 | 15.36 | -3.27% | |
| 15.99 | 16.14 | 15.84 | 15.88 | -0.13% | |
| 15.66 | 16.13 | 15.58 | 15.90 | +0.89% | |
| 15.36 | 15.83 | 15.21 | 15.76 | +3.14% | |
| 15.35 | 15.40 | 14.96 | 15.28 | -1.42% | |
| 15.81 | 15.89 | 15.49 | 15.50 | -1.34% | |
| 16.01 | 16.12 | 15.68 | 15.71 | -2.66% | |
| 16.00 | 16.22 | 15.87 | 16.14 | +1.32% | |
| 15.83 | 15.98 | 15.65 | 15.93 | +0.13% | |
| 15.70 | 15.94 | 15.62 | 15.91 | +1.27% | |
| 15.61 | 15.78 | 15.36 | 15.71 | +0.96% | |
| 15.56 | 15.75 | 15.40 | 15.56 | -0.06% | |
| 15.59 | 15.72 | 15.40 | 15.57 | -0.13% | |
| 15.96 | 15.96 | 15.38 | 15.59 | -2.26% | |
| 15.71 | 16.01 | 15.62 | 15.95 | +2.24% | |
| 16.06 | 16.23 | 15.48 | 15.60 | -3.11% | |
| 15.70 | 16.11 | 15.59 | 16.10 | +2.94% | |
| 15.63 | 15.76 | 15.31 | 15.64 | -0.06% | |
| 15.68 | 15.83 | 15.49 | 15.65 | +1.16% | |
| 16.08 | 16.12 | 15.29 | 15.47 | -4.15% | |
| 16.36 | 16.55 | 15.98 | 16.14 | -0.06% | |
| 16.19 | 16.41 | 16.01 | 16.15 | +0.19% | |
| 15.80 | 16.13 | 15.63 | 16.12 | +2.03% | |
| 15.85 | 16.09 | 15.61 | 15.80 | 0.00% | |
| 15.81 | 16.07 | 15.74 | 15.80 | -0.50% | |
| 16.05 | 16.13 | 15.82 | 15.88 | -0.94% | |
| 16.17 | 16.25 | 15.85 | 16.03 | +0.63% | |
| 16.34 | 16.42 | 15.82 | 15.93 | -2.15% | |
| 15.91 | 16.40 | 15.91 | 16.28 | +1.81% | |
| 15.78 | 16.00 | 15.62 | 15.99 | +1.46% | |
| 15.60 | 15.83 | 15.56 | 15.76 | +1.87% | |
| 15.58 | 15.72 | 15.43 | 15.47 | -1.34% | |
| 15.60 | 15.70 | 15.49 | 15.68 | +0.90% | |
| 15.58 | 15.69 | 15.36 | 15.54 | -0.45% | |
| 16.01 | 16.15 | 15.54 | 15.61 | -2.01% | |
| 16.19 | 16.29 | 15.93 | 15.93 | -1.36% | |
| 16.42 | 16.59 | 16.14 | 16.15 | -1.70% | |
| 16.29 | 16.59 | 16.25 | 16.43 | +0.74% | |
| 16.62 | 16.77 | 16.26 | 16.31 | -3.15% | |
| 16.74 | 16.93 | 16.59 | 16.84 | +1.08% | |
| 16.67 | 16.85 | 16.53 | 16.66 | +0.06% | |
| 16.68 | 17.20 | 16.55 | 16.65 | +0.79% | |
| 16.00 | 16.69 | 15.70 | 16.52 | +7.34% | |
| 15.43 | 16.11 | 15.19 | 15.39 | +8.23% | |
| 14.50 | 14.53 | 14.15 | 14.22 | -1.32% | |
| 14.23 | 14.44 | 14.13 | 14.41 | +1.19% | |
| 14.00 | 14.37 | 13.96 | 14.24 | +0.85% | |
| 13.94 | 14.18 | 13.77 | 14.12 | +2.77% | |
| 13.24 | 13.80 | 13.23 | 13.74 | +3.00% | |
| 13.89 | 14.08 | 13.26 | 13.34 | -3.61% | |
| 14.19 | 14.32 | 13.82 | 13.84 | -2.47% | |
| 14.26 | 14.40 | 14.00 | 14.19 | -1.53% | |
| 14.51 | 14.56 | 14.34 | 14.41 | +0.07% | |
| 14.32 | 14.46 | 14.11 | 14.40 | +1.12% | |
| 14.25 | 14.37 | 14.05 | 14.24 | -0.07% | |
| 13.88 | 14.30 | 13.82 | 14.25 | +2.08% | |
| 14.02 | 14.09 | 13.85 | 13.96 | +0.22% | |
| 13.75 | 14.20 | 13.75 | 13.93 | +0.43% | |
| 13.54 | 13.90 | 13.44 | 13.87 | +1.99% | |
| 13.06 | 13.67 | 13.03 | 13.60 | +3.66% | |
| 13.19 | 13.24 | 13.02 | 13.12 | +0.54% | |
| 13.15 | 13.29 | 13.04 | 13.05 | 0.00% | |
| 12.85 | 13.14 | 12.84 | 13.05 | +1.64% | |
| 12.98 | 13.02 | 12.81 | 12.84 | -0.47% | |
| 12.78 | 12.97 | 12.71 | 12.90 | +1.90% | |
| 12.79 | 12.86 | 12.52 | 12.66 | -1.17% | |
| 12.48 | 13.02 | 12.43 | 12.81 | +1.67% | |
| 12.80 | 12.85 | 12.56 | 12.60 | -1.56% | |
| 12.94 | 13.19 | 12.80 | 12.80 | -1.31% | |
| 13.13 | 13.24 | 12.85 | 12.97 | -1.14% | |
| 13.47 | 13.60 | 13.00 | 13.12 | -3.17% | |
| 13.37 | 13.63 | 13.31 | 13.55 | +0.74% | |
| 13.16 | 13.50 | 13.16 | 13.45 | +2.75% | |
| 13.35 | 13.35 | 12.84 | 13.09 | -2.39% | |
| 13.61 | 13.75 | 13.19 | 13.41 | -2.19% | |
| 13.62 | 13.83 | 13.34 | 13.71 | +1.56% | |
| 13.58 | 13.75 | 13.23 | 13.50 | -0.15% | |
| 13.47 | 13.70 | 13.44 | 13.52 | +0.22% | |
| 13.82 | 13.91 | 13.31 | 13.49 | -1.53% | |
| 14.02 | 14.06 | 13.63 | 13.70 | -2.35% | |
| 13.72 | 14.16 | 13.69 | 14.03 | +2.71% | |
| 13.93 | 13.96 | 13.60 | 13.66 | -1.01% | |
| 13.55 | 13.92 | 13.43 | 13.80 | +2.30% | |
| 13.71 | 13.84 | 13.25 | 13.49 | -1.17% | |
| 13.36 | 13.73 | 13.32 | 13.65 | +3.17% | |
| 13.51 | 13.60 | 13.13 | 13.23 | -2.00% | |
| 13.26 | 13.64 | 13.17 | 13.50 | +2.04% | |
| 13.30 | 13.37 | 12.96 | 13.23 | -0.53% | |
| 12.97 | 13.36 | 12.97 | 13.30 | +2.86% | |
| 12.78 | 12.97 | 12.72 | 12.93 | +1.09% | |
| 13.19 | 13.30 | 12.74 | 12.79 | -3.54% | |
| 12.99 | 13.45 | 12.85 | 13.26 | +1.14% | |
| 13.11 | 13.18 | 12.81 | 13.11 | -0.46% | |
| 13.10 | 13.24 | 12.87 | 13.17 | +0.77% | |
| 12.89 | 13.11 | 12.84 | 13.07 | +1.40% | |
| 13.12 | 13.12 | 12.78 | 12.89 | -2.35% | |
| 13.03 | 13.47 | 13.00 | 13.20 | +1.30% | |
| 13.01 | 13.05 | 12.78 | 13.03 | 0.00% | |
| 13.15 | 13.24 | 12.88 | 13.03 | -0.84% | |
| 13.33 | 13.47 | 13.09 | 13.14 | -1.43% | |
| 13.20 | 13.57 | 13.16 | 13.33 | +1.45% | |
| 13.22 | 13.43 | 12.90 | 13.14 | -1.65% | |
| 13.19 | 13.38 | 12.90 | 13.36 | +1.75% | |
| 13.14 | 13.31 | 12.93 | 13.13 | +0.46% | |
| 13.18 | 13.54 | 13.03 | 13.07 | +0.15% | |
| 12.85 | 13.42 | 12.65 | 13.05 | -3.33% | |
| 13.64 | 13.83 | 13.38 | 13.50 | -0.81% | |
| 13.46 | 13.78 | 13.42 | 13.61 | +1.42% | |
| 13.42 | 13.52 | 13.25 | 13.42 | +0.07% | |
| 13.49 | 13.51 | 13.14 | 13.41 | -0.59% | |
| 12.96 | 13.67 | 12.95 | 13.49 | +2.98% | |
| 13.02 | 13.18 | 12.93 | 13.10 | +1.24% | |
| 12.77 | 12.99 | 12.73 | 12.94 | +1.81% | |
| 12.90 | 12.96 | 12.68 | 12.71 | 0.00% | |
| 12.42 | 12.82 | 12.32 | 12.71 | +2.17% | |
| 12.40 | 12.59 | 12.27 | 12.44 | +1.30% | |
| 12.05 | 12.34 | 12.02 | 12.28 | +2.85% | |
| 12.06 | 12.30 | 11.88 | 11.94 | -0.50% | |
| 11.86 | 12.02 | 11.51 | 12.00 | +0.42% | |
| 11.75 | 11.96 | 11.72 | 11.95 | +0.50% | |
| 12.00 | 12.17 | 11.83 | 11.89 | -0.75% | |
| 12.13 | 12.26 | 11.84 | 11.98 | +0.17% | |
| 12.38 | 12.44 | 11.96 | 11.96 | -3.39% | |
| 12.20 | 12.42 | 12.06 | 12.38 | +1.39% | |
| 12.23 | 12.30 | 12.14 | 12.21 | -0.33% | |
| 12.35 | 12.49 | 12.24 | 12.25 | -0.41% | |
| 12.42 | 12.58 | 12.12 | 12.30 | +0.16% | |
| 12.14 | 12.30 | 12.05 | 12.28 | +0.82% | |
| 12.03 | 12.29 | 12.01 | 12.18 | +0.83% | |
| 11.83 | 12.20 | 11.75 | 12.08 | +2.03% | |
| 11.87 | 12.05 | 11.83 | 11.84 | -0.59% | |
| 11.75 | 12.04 | 11.68 | 11.91 | +2.50% | |
| 12.29 | 12.35 | 11.62 | 11.62 | -5.14% | |
| 12.00 | 12.28 | 11.95 | 12.25 | +1.91% | |
| 12.07 | 12.28 | 11.90 | 12.02 | -0.83% | |
| 12.02 | 12.27 | 12.00 | 12.12 | +1.08% | |
| 11.74 | 12.17 | 11.68 | 11.99 | +2.04% | |
| 11.72 | 12.11 | 11.68 | 11.75 | +1.73% | |
| 11.78 | 11.88 | 11.49 | 11.55 | -2.12% | |
| 11.67 | 11.99 | 11.56 | 11.80 | +1.29% | |
| 11.20 | 11.82 | 11.18 | 11.65 | +4.77% | |
| 11.28 | 11.40 | 10.94 | 11.12 | -0.71% | |
| 11.42 | 11.52 | 11.10 | 11.20 | -1.67% | |
| 11.24 | 11.46 | 11.04 | 11.39 | +0.89% | |
| 11.37 | 11.57 | 11.10 | 11.29 | -3.09% | |
| 11.58 | 11.70 | 11.28 | 11.65 | +0.17% | |
| 11.70 | 11.89 | 11.55 | 11.63 | -1.61% | |
| 11.45 | 11.95 | 11.35 | 11.82 | +2.16% | |
| 11.83 | 11.93 | 11.50 | 11.57 | -3.98% | |
| 12.29 | 12.43 | 12.02 | 12.05 | -3.14% | |
| 12.15 | 12.50 | 12.06 | 12.44 | +0.89% | |
| 11.83 | 12.40 | 11.62 | 12.33 | +2.24% | |
| 11.60 | 12.15 | 11.34 | 12.06 | +2.38% | |
| 11.77 | 11.92 | 11.55 | 11.78 | -0.67% | |
| 11.74 | 11.92 | 11.66 | 11.86 | +1.54% | |
| 12.03 | 12.15 | 11.55 | 11.68 | -1.60% | |
| 11.81 | 12.23 | 11.69 | 11.87 | +0.17% | |
| 13.02 | 13.05 | 11.74 | 11.85 | -10.43% | |
| 14.44 | 15.25 | 12.79 | 13.23 | -19.13% | |
| 16.12 | 16.47 | 15.92 | 16.36 | +1.18% | |
| 16.10 | 16.65 | 16.10 | 16.17 | +0.25% | |
| 16.46 | 16.50 | 15.94 | 16.13 | -1.83% | |
| 16.00 | 16.49 | 15.78 | 16.43 | +1.67% | |
| 16.70 | 16.80 | 16.09 | 16.16 | -2.47% | |
| 16.57 | 17.26 | 16.53 | 16.57 | +1.28% | |
| 16.85 | 16.94 | 15.94 | 16.36 | -3.02% | |
| 16.83 | 17.10 | 16.76 | 16.87 | +0.66% | |
| 16.17 | 16.83 | 16.14 | 16.76 | +2.95% | |
| 15.91 | 16.49 | 15.90 | 16.28 | +1.43% | |
| 15.90 | 16.19 | 15.84 | 16.05 | +1.78% | |
| 15.59 | 15.88 | 15.44 | 15.77 | +1.35% | |
| 15.05 | 15.67 | 14.86 | 15.56 | +2.44% | |
| 14.89 | 15.33 | 14.64 | 15.19 | +0.80% | |
| 15.04 | 15.44 | 14.91 | 15.07 | +1.28% | |
| 14.95 | 15.20 | 14.58 | 14.88 | +0.34% | |
| 14.50 | 14.83 | 14.35 | 14.83 | +2.91% | |
| 14.61 | 14.79 | 14.40 | 14.41 | -1.37% | |
| 14.68 | 14.86 | 14.52 | 14.61 | -0.07% | |
| 14.49 | 14.71 | 14.33 | 14.62 | +1.46% | |
| 14.33 | 14.61 | 14.26 | 14.41 | +2.13% | |
| 14.11 | 14.23 | 13.97 | 14.11 | -1.60% | |
| 14.30 | 14.40 | 14.10 | 14.34 | 0.00% | |
| 13.84 | 14.34 | 13.68 | 14.34 | +3.91% | |
| 13.67 | 14.22 | 13.58 | 13.80 | +2.76% | |
| 13.54 | 13.72 | 13.41 | 13.43 | -0.67% | |
| 13.58 | 13.75 | 13.49 | 13.52 | -0.37% | |
| 13.73 | 13.97 | 13.50 | 13.57 | -0.95% | |
| 13.17 | 13.83 | 13.17 | 13.70 | +4.34% | |
| 13.80 | 13.97 | 13.05 | 13.13 | -3.24% | |
| 13.77 | 13.77 | 13.36 | 13.57 | -1.17% | |
| 13.68 | 14.10 | 13.68 | 13.73 | +2.77% | |
| 13.36 | 13.46 | 13.26 | 13.36 | +0.83% | |
| 13.47 | 13.47 | 13.17 | 13.25 | -1.49% | |
| 13.59 | 13.68 | 13.45 | 13.45 | -0.88% | |
| 13.78 | 13.87 | 13.52 | 13.57 | -1.31% | |
| 13.80 | 13.86 | 13.61 | 13.75 | -0.29% | |
| 13.64 | 13.86 | 13.55 | 13.79 | +1.25% | |
| 13.55 | 13.66 | 13.34 | 13.62 | +0.67% | |
| 13.77 | 13.90 | 13.49 | 13.53 | -1.17% | |
| 13.42 | 13.75 | 13.35 | 13.69 | +1.86% | |
| 14.16 | 14.28 | 13.43 | 13.44 | -4.14% | |
| 13.85 | 14.14 | 13.72 | 14.02 | +1.74% | |
| 14.08 | 14.23 | 13.76 | 13.78 | -2.13% | |
| 14.36 | 14.38 | 13.99 | 14.08 | -1.54% | |
| 14.43 | 14.50 | 14.24 | 14.30 | +0.21% | |
| 14.15 | 14.45 | 14.11 | 14.27 | +0.71% | |
| 13.95 | 14.28 | 13.85 | 14.17 | +1.58% | |
| 13.81 | 14.13 | 13.75 | 13.95 | +1.01% | |
| 14.01 | 14.15 | 13.79 | 13.81 | -1.00% | |
| 14.29 | 14.36 | 13.94 | 13.95 | -2.45% | |
| 14.21 | 14.49 | 14.12 | 14.30 | +0.85% | |
| 14.20 | 14.42 | 14.11 | 14.18 | +1.07% | |
| 14.02 | 14.17 | 13.78 | 14.03 | +1.08% | |
| 13.85 | 14.16 | 13.78 | 13.88 | -0.57% | |
| 13.95 | 14.12 | 13.91 | 13.96 | +0.65% | |
| 13.83 | 14.15 | 13.82 | 13.87 | -0.50% | |
| 13.98 | 14.18 | 13.86 | 13.94 | +0.50% | |
| 13.67 | 13.88 | 13.28 | 13.87 | +3.90% | |
| 12.65 | 13.58 | 12.54 | 13.35 | +7.49% | |
| 12.75 | 13.03 | 12.25 | 12.42 | -1.27% | |
| 12.20 | 12.67 | 12.11 | 12.58 | +2.61% | |
| 12.08 | 12.44 | 12.01 | 12.26 | +0.66% | |
| 12.46 | 12.63 | 12.08 | 12.18 | -2.48% | |
| 12.50 | 12.71 | 12.34 | 12.49 | -0.64% | |
| 12.94 | 12.99 | 12.51 | 12.57 | -3.01% | |
| 12.98 | 13.41 | 12.80 | 12.96 | +0.47% | |
| 13.19 | 13.28 | 12.81 | 12.90 | -1.75% | |
| 13.65 | 13.73 | 13.06 | 13.13 | -4.02% | |
| 13.24 | 13.84 | 13.08 | 13.68 | +0.81% | |
| 14.27 | 14.50 | 12.91 | 13.57 | -6.80% | |
| 13.24 | 15.49 | 12.56 | 14.56 | -0.27% | |
| 14.49 | 14.70 | 14.39 | 14.60 | -0.68% | |
| 14.67 | 14.81 | 14.57 | 14.70 | 0.00% | |
| 14.76 | 14.88 | 14.60 | 14.70 | -0.47% | |
| 14.61 | 15.03 | 14.61 | 14.77 | +0.14% | |
| 14.75 | 15.06 | 14.61 | 14.75 | +0.20% | |
| 14.61 | 14.87 | 14.48 | 14.72 | +0.20% | |
| 15.29 | 15.29 | 14.54 | 14.69 | -3.86% | |
| 15.32 | 15.35 | 15.09 | 15.28 | +0.79% | |
| 14.92 | 15.21 | 14.76 | 15.16 | +2.85% | |
| 14.67 | 14.78 | 14.43 | 14.74 | +1.03% | |
| 14.28 | 14.79 | 14.23 | 14.59 | +2.03% | |
| 14.17 | 14.39 | 14.09 | 14.30 | +1.56% | |
| 14.01 | 14.23 | 13.90 | 14.08 | -0.14% | |
| 14.04 | 14.14 | 13.90 | 14.10 | +0.86% | |
| 13.82 | 14.07 | 13.70 | 13.98 | -0.07% | |
| 13.78 | 14.05 | 13.73 | 13.99 | -0.64% | |
| 14.20 | 14.28 | 13.97 | 14.08 | +0.93% | |
| 14.63 | 14.69 | 13.92 | 13.95 | -5.04% | |
| 15.56 | 15.68 | 14.69 | 14.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DNOW chart for longer ranges.