DNOW Inc. Common Stock (DNOW)
14.93
-0.17 (-1.13%)
DNOW Inc is a leading supplier of products and services to the energy and industrial sectors, focusing primarily on the oil and gas industry
The company provides a wide array of industrial supplies, such as valves, fittings, and piping systems, as well as offering inventory management solutions and supply chain services. With a strong commitment to customer service, DNOW operates a network of distribution centers and service locations that help to streamline operations for its clients, ensuring they have the necessary tools and materials for their projects. Through its expertise and technology-driven approach, DNOW aims to enhance efficiency and safety in the industries it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 14.91 | 15.23 | 14.90 | 15.10 | 895,683 | 15.10 |
| 2/03/2025 | 14.65 | 15.08 | 14.52 | 14.91 | 795,024 | 14.91 |
| 1/31/2025 | 15.28 | 15.33 | 14.72 | 14.88 | 1,306,664 | 14.88 |
| 1/30/2025 | 15.20 | 15.46 | 15.16 | 15.34 | 795,840 | 15.34 |
| 1/29/2025 | 14.76 | 15.21 | 14.68 | 15.01 | 1,354,938 | 15.01 |
| 1/28/2025 | 14.88 | 15.09 | 14.69 | 14.81 | 924,447 | 14.81 |
| 1/27/2025 | 15.08 | 15.32 | 14.77 | 14.91 | 1,470,964 | 14.91 |
| 1/24/2025 | 14.47 | 15.14 | 14.47 | 15.07 | 1,559,497 | 15.07 |
| 1/23/2025 | 13.59 | 13.87 | 13.59 | 13.80 | 963,779 | 13.80 |
| 1/22/2025 | 13.88 | 13.88 | 13.58 | 13.58 | 748,969 | 13.58 |
| 1/21/2025 | 13.96 | 14.05 | 13.78 | 13.96 | 675,561 | 13.96 |
| 1/17/2025 | 13.72 | 13.84 | 13.58 | 13.72 | 4,550,111 | 13.72 |
| 1/16/2025 | 13.57 | 13.60 | 13.29 | 13.57 | 717,182 | 13.57 |
| 1/15/2025 | 13.39 | 13.61 | 13.09 | 13.49 | 2,906,121 | 13.49 |
| 1/14/2025 | 13.23 | 13.42 | 13.23 | 13.42 | 681,508 | 13.42 |
| 1/13/2025 | 12.78 | 13.15 | 12.77 | 13.15 | 535,204 | 13.15 |
| 1/10/2025 | 12.78 | 13.05 | 12.67 | 12.83 | 571,976 | 12.83 |
| 1/08/2025 | 12.82 | 12.97 | 12.72 | 12.96 | 494,185 | 12.96 |
| 1/07/2025 | 13.00 | 13.05 | 12.78 | 12.94 | 470,403 | 12.94 |
| 1/06/2025 | 13.13 | 13.30 | 12.98 | 13.02 | 524,107 | 13.02 |
| 1/03/2025 | 13.04 | 13.15 | 12.96 | 13.11 | 420,186 | 13.11 |
| 1/02/2025 | 13.14 | 13.24 | 12.84 | 12.95 | 337,269 | 12.95 |
| 12/31/2024 | 12.91 | 0.00 | 13.01 | 13.01 | 0 | 13.01 |
| 12/30/2024 | 12.83 | 13.01 | 12.66 | 12.91 | 492,036 | 12.91 |
| 12/27/2024 | 12.98 | 13.14 | 12.72 | 12.91 | 400,432 | 12.91 |
| 12/26/2024 | 13.03 | 13.18 | 12.91 | 13.13 | 392,759 | 13.13 |
| 12/24/2024 | 13.05 | 13.12 | 12.93 | 13.11 | 206,919 | 13.11 |
| 12/23/2024 | 12.96 | 13.13 | 12.82 | 13.07 | 754,578 | 13.07 |
| 12/20/2024 | 13.05 | 13.35 | 12.85 | 12.89 | 4,801,723 | 12.89 |
| 12/19/2024 | 13.70 | 13.81 | 13.23 | 13.28 | 436,209 | 13.28 |
| 12/18/2024 | 13.89 | 14.12 | 13.44 | 13.54 | 1,057,120 | 13.54 |
| 12/17/2024 | 14.16 | 14.30 | 13.77 | 13.80 | 733,604 | 13.80 |
| 12/16/2024 | 14.33 | 14.45 | 14.16 | 14.27 | 630,099 | 14.27 |
| 12/13/2024 | 14.54 | 14.62 | 14.26 | 14.42 | 582,953 | 14.42 |
| 12/12/2024 | 14.88 | 14.88 | 14.55 | 14.56 | 395,499 | 14.56 |
| 12/11/2024 | 15.01 | 15.08 | 14.77 | 14.94 | 385,236 | 14.94 |
| 12/10/2024 | 14.72 | 15.15 | 14.50 | 14.88 | 627,940 | 14.88 |
| 12/09/2024 | 14.79 | 14.90 | 14.65 | 14.76 | 477,027 | 14.76 |
| 12/06/2024 | 14.95 | 14.95 | 14.52 | 14.63 | 414,588 | 14.63 |
| 12/05/2024 | 15.17 | 15.24 | 14.84 | 14.86 | 398,551 | 14.86 |
| 12/04/2024 | 15.20 | 15.23 | 14.91 | 15.17 | 648,274 | 15.17 |
| 12/03/2024 | 15.25 | 15.29 | 14.91 | 15.23 | 582,929 | 15.23 |
| 12/02/2024 | 15.11 | 15.21 | 14.91 | 15.18 | 781,109 | 15.18 |
| 11/29/2024 | 15.17 | 15.28 | 14.75 | 15.05 | 515,202 | 15.05 |
| 11/27/2024 | 15.16 | 15.42 | 15.06 | 15.13 | 508,123 | 15.13 |
| 11/26/2024 | 14.87 | 15.14 | 14.73 | 15.12 | 620,838 | 15.12 |
| 11/25/2024 | 15.08 | 15.22 | 14.94 | 14.99 | 721,160 | 14.99 |
| 11/22/2024 | 14.78 | 15.04 | 14.71 | 14.95 | 640,133 | 14.95 |
| 11/21/2024 | 14.72 | 14.89 | 14.66 | 14.71 | 504,709 | 14.71 |
| 11/20/2024 | 14.38 | 14.65 | 14.32 | 14.65 | 410,417 | 14.65 |
| 11/19/2024 | 14.18 | 14.38 | 14.16 | 14.36 | 381,981 | 14.36 |
| 11/18/2024 | 14.46 | 14.63 | 14.37 | 14.40 | 525,182 | 14.40 |
| 11/15/2024 | 14.64 | 14.73 | 14.29 | 14.37 | 519,395 | 14.37 |
| 11/14/2024 | 14.92 | 14.99 | 14.34 | 14.59 | 1,282,045 | 14.59 |
| 11/13/2024 | 14.96 | 15.06 | 14.65 | 14.86 | 669,756 | 14.86 |
| 11/12/2024 | 14.90 | 15.19 | 14.82 | 14.91 | 996,160 | 14.91 |
| 11/11/2024 | 14.39 | 14.90 | 14.33 | 14.84 | 912,492 | 14.84 |
| 11/08/2024 | 13.57 | 14.39 | 13.51 | 14.25 | 1,149,104 | 14.25 |
| 11/07/2024 | 13.44 | 14.49 | 13.22 | 13.74 | 987,241 | 13.74 |
| 11/06/2024 | 12.76 | 13.80 | 12.76 | 13.75 | 1,357,792 | 13.75 |
| 11/05/2024 | 11.80 | 12.17 | 11.76 | 12.15 | 491,265 | 12.15 |