Dnow Inc. (DNOW) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -16.4%
- 3M
- -13.8%
- YTD
- -0.7%
- 1Y
- -2.2%
- 3Y
- +8.1%
- 5Y
- +7.1%
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
- +16.5%
DNOW Stock Price Trajectory (2014–2026)
As of November 8, 2026, Dnow Inc. (DNOW) trades at $13.27, representing a -2.2% return over the past year. The stock has delivered a +40.7% total return over five years (+7.1% 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 -64.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers DXPE (+40.2% 1Y), GWW (+51.2% 1Y), and MSM (+32.3% 1Y), DNOW has underperformed the peer group average. Compare DNOW vs DXPE →
DNOW Historical Price Data · from 2014
Rows 1–50 of 3,137| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 13.48 | 13.66 | 12.98 | 13.27 | 6.20M | -3.28% |
| 2026-11-05 | 15.82 | 15.82 | 13.62 | 13.72 | 5.72M | -10.74% |
| 2026-11-04 | 16.14 | 16.27 | 15.08 | 15.37 | 3.75M | -4.53% |
| 2026-11-03 | 15.87 | 16.40 | 15.77 | 16.10 | 2.31M | +1.90% |
| 2026-11-02 | 16.33 | 16.50 | 15.79 | 15.80 | 2.92M | -3.13% |
| 2026-10-30 | 16.43 | 16.75 | 16.17 | 16.31 | 1.22M | -2.10% |
| 2026-10-29 | 16.60 | 16.73 | 16.47 | 16.66 | 2.40M | +0.97% |
| 2026-10-28 | 16.50 | 16.67 | 16.40 | 16.50 | 1.70M | +0.67% |
| 2026-10-27 | 16.00 | 16.41 | 15.97 | 16.39 | 1.82M | +3.15% |
| 2026-10-26 | 15.75 | 16.18 | 15.69 | 15.89 | 1.56M | +1.27% |
| 2026-10-23 | 15.39 | 15.89 | 15.21 | 15.69 | 1.67M | +1.82% |
| 2026-10-22 | 16.09 | 16.10 | 14.96 | 15.41 | 3.86M | -4.29% |
| 2026-10-21 | 15.76 | 16.27 | 15.74 | 16.10 | 3.42M | +2.09% |
| 2026-10-20 | 16.26 | 16.43 | 15.64 | 15.77 | 3.11M | -2.71% |
| 2026-10-19 | 15.74 | 16.43 | 15.62 | 16.21 | 3.74M | +3.38% |
| 2026-10-16 | 15.13 | 15.68 | 15.07 | 15.68 | 4.26M | +4.39% |
| 2026-10-15 | 15.09 | 15.12 | 14.72 | 15.02 | 3.25M | -1.05% |
| 2026-10-14 | 15.24 | 15.47 | 15.05 | 15.18 | 2.48M | -1.24% |
| 2026-10-13 | 15.27 | 15.44 | 15.14 | 15.37 | 1.67M | +1.25% |
| 2026-10-12 | 15.59 | 15.65 | 15.18 | 15.18 | 1.99M | -2.50% |
| 2026-10-09 | 15.65 | 15.68 | 15.47 | 15.57 | 2.28M | -0.51% |
| 2026-10-08 | 15.37 | 15.75 | 15.29 | 15.65 | 2.75M | +1.89% |
| 2026-10-07 | 15.83 | 15.92 | 15.06 | 15.36 | 2.24M | -3.27% |
| 2026-10-06 | 15.99 | 16.14 | 15.84 | 15.88 | 1.52M | -0.13% |
| 2026-10-05 | 15.66 | 16.13 | 15.58 | 15.90 | 2.22M | +0.89% |
| 2026-10-02 | 15.36 | 15.83 | 15.21 | 15.76 | 2.06M | +3.14% |
| 2026-10-01 | 15.35 | 15.40 | 14.96 | 15.28 | 2.72M | -1.42% |
| 2026-09-30 | 15.81 | 15.89 | 15.49 | 15.50 | 2.13M | -1.34% |
| 2026-09-29 | 16.01 | 16.12 | 15.68 | 15.71 | 1.58M | -2.66% |
| 2026-09-28 | 16.00 | 16.22 | 15.87 | 16.14 | 1.81M | +1.32% |
| 2026-09-25 | 15.83 | 15.98 | 15.65 | 15.93 | 1.39M | +0.13% |
| 2026-09-24 | 15.70 | 15.94 | 15.62 | 15.91 | 2.03M | +1.27% |
| 2026-09-23 | 15.61 | 15.78 | 15.36 | 15.71 | 1.51M | +0.96% |
| 2026-09-22 | 15.56 | 15.75 | 15.40 | 15.56 | 1.76M | -0.06% |
| 2026-09-21 | 15.59 | 15.72 | 15.40 | 15.57 | 1.71M | -0.13% |
| 2026-09-18 | 15.96 | 15.96 | 15.38 | 15.59 | 4.42M | -2.26% |
| 2026-09-17 | 15.71 | 16.01 | 15.62 | 15.95 | 3.13M | +2.24% |
| 2026-09-16 | 16.06 | 16.23 | 15.48 | 15.60 | 2.35M | -3.11% |
| 2026-09-15 | 15.70 | 16.11 | 15.59 | 16.10 | 4.18M | +2.94% |
| 2026-09-14 | 15.63 | 15.76 | 15.31 | 15.64 | 2.26M | -0.06% |
| 2026-09-11 | 15.68 | 15.83 | 15.49 | 15.65 | 2.11M | +1.16% |
| 2026-09-10 | 16.08 | 16.11 | 15.29 | 15.47 | 2.87M | -4.15% |
| 2026-09-09 | 16.36 | 16.55 | 15.98 | 16.14 | 2.72M | -0.06% |
| 2026-09-08 | 16.19 | 16.41 | 16.01 | 16.15 | 1.75M | +0.19% |
| 2026-09-04 | 15.80 | 16.13 | 15.63 | 16.12 | 2.07M | +2.03% |
| 2026-09-03 | 15.85 | 16.09 | 15.61 | 15.80 | 1.46M | 0.00% |
| 2026-09-02 | 15.81 | 16.07 | 15.74 | 15.80 | 1.57M | -0.50% |
| 2026-09-01 | 16.05 | 16.13 | 15.82 | 15.88 | 1.86M | -0.94% |
| 2026-08-31 | 16.17 | 16.25 | 15.85 | 16.03 | 2.16M | +0.63% |
| 2026-08-28 | 16.34 | 16.42 | 15.82 | 15.93 | 1.44M | -2.15% |
DNOW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -2.2% over the past year, below its 5-year annualized CAGR of +7.1%. 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 -2.2% 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.