Dnow Inc. (DNOW) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +3.6%
- 3M
- +15.9%
- YTD
- +1.0%
- 1Y
- -10.0%
- 3Y
- +10.6%
- 5Y
- +6.7%
Loading 10-year price history...
DNOW Historical Performance
DNOW Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -15.4%
- 2015 annual price return
- -39.1%
- 2016 annual price return
- +28.2%
- 2017 annual price return
- -48.1%
- 2018 annual price return
- +0.8%
- 2019 annual price return
- -6.7%
- 2020 annual price return
- -35.3%
- 2021 annual price return
- +18.8%
- 2022 annual price return
- +45.5%
- 2023 annual price return
- -6.5%
- 2024 annual price return
- +16.9%
- 2025 annual price return
- +2.3%
- 2026 annual price return
- -11.8%
DNOW Stock Price Trajectory (2014–2026)
As of June 21, 2026, Dnow Inc. (DNOW) trades at $13.50, representing a -10.0% return over the past year. The stock has delivered a +38.6% total return over five years (+6.7% 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 -64.1%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers DXPE (+120.8% 1Y), GWW (+31.0% 1Y), and MSM (+44.4% 1Y), DNOW has underperformed the peer group average. Compare DNOW vs DXPE →
DNOW Historical Price Data · from 2014
Rows 1–50 of 3,040| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 13.58 | 13.75 | 13.22 | 13.50 | 6.93M | -0.15% |
| 2026-06-17 | 13.47 | 13.70 | 13.44 | 13.52 | 3.33M | +0.22% |
| 2026-06-16 | 13.81 | 13.91 | 13.30 | 13.49 | 2.29M | -1.53% |
| 2026-06-15 | 14.02 | 14.06 | 13.63 | 13.70 | 1.17M | -2.35% |
| 2026-06-12 | 13.72 | 14.16 | 13.69 | 14.03 | 2.54M | +2.71% |
| 2026-06-11 | 13.93 | 13.96 | 13.60 | 13.66 | 1.72M | -1.01% |
| 2026-06-10 | 13.55 | 13.92 | 13.43 | 13.80 | 2.86M | +2.30% |
| 2026-06-09 | 13.71 | 13.84 | 13.24 | 13.49 | 3.17M | -1.17% |
| 2026-06-08 | 13.36 | 13.73 | 13.32 | 13.65 | 1.94M | +3.17% |
| 2026-06-05 | 13.59 | 13.59 | 13.13 | 13.23 | 1.91M | -2.00% |
| 2026-06-04 | 13.29 | 13.64 | 13.17 | 13.50 | 2.73M | +2.04% |
| 2026-06-03 | 13.30 | 13.37 | 12.96 | 13.23 | 2.41M | -0.53% |
| 2026-06-02 | 12.97 | 13.36 | 12.97 | 13.30 | 2.69M | +2.86% |
| 2026-06-01 | 12.78 | 12.97 | 12.71 | 12.93 | 3.33M | +1.09% |
| 2026-05-29 | 13.19 | 13.29 | 12.75 | 12.79 | 2.53M | -3.54% |
| 2026-05-28 | 12.99 | 13.45 | 12.85 | 13.26 | 3.17M | +1.14% |
| 2026-05-27 | 13.11 | 13.18 | 12.81 | 13.11 | 3.38M | -0.46% |
| 2026-05-26 | 13.10 | 13.24 | 12.87 | 13.17 | 2.84M | +0.77% |
| 2026-05-22 | 12.89 | 13.11 | 12.84 | 13.07 | 281K | +1.40% |
| 2026-05-21 | 13.12 | 13.12 | 12.78 | 12.89 | 3.99M | -2.35% |
| 2026-05-20 | 13.10 | 13.47 | 13.00 | 13.20 | 2.52M | +1.30% |
| 2026-05-19 | 13.01 | 13.05 | 12.78 | 13.03 | 2.41M | 0.00% |
| 2026-05-18 | 13.12 | 13.24 | 12.88 | 13.03 | 2.00M | -0.84% |
| 2026-05-15 | 13.36 | 13.47 | 13.09 | 13.14 | 3.09M | -1.43% |
| 2026-05-14 | 13.20 | 13.56 | 13.16 | 13.33 | 3.64M | +1.45% |
| 2026-05-13 | 13.22 | 13.43 | 12.90 | 13.14 | 3.20M | -1.65% |
| 2026-05-12 | 13.19 | 13.38 | 12.90 | 13.36 | 3.25M | +1.75% |
| 2026-05-11 | 13.22 | 13.31 | 12.93 | 13.13 | 4.16M | +0.46% |
| 2026-05-08 | 13.18 | 13.54 | 13.03 | 13.07 | 4.83M | 0.00% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DNOW — Frequently Asked Questions
Quick answers to the most common questions about buying DNOW stock.
How has DNOW stock performed recently?
DNOW declined -10.0% over the past year, below its 5-year annualized CAGR of +6.7%. 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 -10.0% 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.