Dnow Inc. (DNOW) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
DNOW Historical Performance
Short-Term Returns
DNOW Stock Price Trajectory (2014–2026)
As of May 8, 2026, Dnow Inc. (DNOW) trades at $13.07, representing a -10.8% return over the past year. The stock has delivered a +13.4% total return over five years (+2.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $37.65 on June 27, 2014. From this peak, DNOW has corrected -65.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers DXPE (+69.0% 1Y), GWW (+18.2% 1Y), and MSM (+39.2% 1Y), DNOW has underperformed the peer group average. Compare DNOW vs DXPE →
DNOW Historical Price Data (2025–2026)
Showing 30 of 3,011 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 12.85 | 13.42 | 12.65 | 13.07 | 6.98M | -3.19% |
| 2026-05-06 | 13.60 | 13.82 | 13.38 | 13.50 | 3.94M | -0.88% |
| 2026-05-05 | 13.47 | 13.78 | 13.42 | 13.62 | 2.64M | +1.49% |
| 2026-05-04 | 13.42 | 13.52 | 13.24 | 13.42 | 2.78M | +0.07% |
| 2026-05-01 | 13.49 | 13.51 | 13.14 | 13.41 | 2.27M | -0.59% |
| 2026-04-30 | 12.96 | 13.66 | 12.96 | 13.49 | 3.52M | +2.98% |
| 2026-04-29 | 13.02 | 13.18 | 12.93 | 13.10 | 2.69M | +1.24% |
| 2026-04-28 | 12.81 | 12.99 | 12.73 | 12.94 | 3.01M | +1.81% |
| 2026-04-27 | 12.90 | 12.96 | 12.67 | 12.71 | 1.90M | 0.00% |
| 2026-04-24 | 12.42 | 12.81 | 12.32 | 12.71 | 2.54M | +2.17% |
| 2026-04-23 | 12.40 | 12.59 | 12.27 | 12.44 | 1.32M | +1.30% |
| 2026-04-22 | 12.08 | 12.34 | 12.02 | 12.28 | 2.62M | +2.85% |
| 2026-04-21 | 12.06 | 12.30 | 11.88 | 11.94 | 2.38M | -0.50% |
| 2026-04-20 | 11.86 | 12.02 | 11.51 | 12.00 | 3.48M | +0.42% |
| 2026-04-17 | 11.78 | 11.96 | 11.72 | 11.95 | 4.49M | +0.50% |
| 2026-04-16 | 12.07 | 12.16 | 11.83 | 11.89 | 2.42M | -0.75% |
| 2026-04-15 | 12.13 | 12.26 | 11.84 | 11.98 | 3.25M | +0.17% |
| 2026-04-14 | 12.40 | 12.44 | 11.96 | 11.96 | 1.91M | -3.39% |
| 2026-04-13 | 12.20 | 12.42 | 12.06 | 12.38 | 1.38M | +1.39% |
| 2026-04-10 | 12.23 | 12.30 | 12.14 | 12.21 | 2.52M | -0.33% |
| 2026-04-09 | 12.35 | 12.49 | 12.24 | 12.25 | 2.81M | -0.41% |
| 2026-04-08 | 12.49 | 12.57 | 12.12 | 12.30 | 3.41M | +0.16% |
| 2026-04-07 | 12.14 | 12.30 | 12.04 | 12.28 | 2.38M | +0.82% |
| 2026-04-06 | 12.05 | 12.29 | 12.01 | 12.18 | 2.34M | +0.83% |
| 2026-04-02 | 11.80 | 12.20 | 11.75 | 12.08 | 1.81M | +2.03% |
| 2026-04-01 | 11.87 | 12.05 | 11.83 | 11.84 | 2.20M | -0.59% |
| 2026-03-31 | 11.75 | 12.04 | 11.68 | 11.91 | 2.47M | +2.50% |
| 2026-03-30 | 12.29 | 12.35 | 11.62 | 11.62 | 2.91M | -5.14% |
| 2026-03-27 | 11.98 | 12.28 | 11.95 | 12.25 | 2.57M | +1.91% |
| 2026-03-26 | 12.07 | 12.28 | 11.90 | 12.02 | 2.72M | -0.83% |
See DNOW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DNOW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DNOW vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonDNOW — Frequently Asked Questions
Quick answers to the most common questions about buying DNOW stock.
How has DNOW stock performed recently?
DNOW declined -10.8% over the past year, below its 5-year annualized CAGR of +2.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DNOW's all-time high price?
Dnow Inc. reached $37.65 on 2014-06-27. The 52-week high is $17.26. Current 1-year return of -10.8% places the stock further from historical peaks.
Where can I download DNOW historical price data?
This page provides DNOW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.