Now Inc (DNOW) Historical Stock Data
13.44 ↓0.58 (-4.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNOW is down -0.41% a day on average. There have been 14 days where Now Inc closed green and 16 days where DNOW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 14.16 | 13.44 | ↓$0.72 (-5.08%) | 13.43 | 14.28 | 1.98M |
| 2025-12-17 | 13.85 | 14.02 | ↑$0.17 (1.23%) | 13.73 | 14.13 | 1.43M |
| 2025-12-16 | 14.08 | 13.78 | ↓$0.30 (-2.13%) | 13.77 | 14.23 | 1.33M |
| 2025-12-15 | 14.36 | 14.08 | ↓$0.28 (-1.95%) | 14.00 | 14.38 | 1.40M |
| 2025-12-12 | 14.43 | 14.30 | ↓$0.13 (-0.90%) | 14.24 | 14.50 | 2.16M |
| 2025-12-11 | 14.15 | 14.27 | ↑$0.12 (0.85%) | 14.11 | 14.45 | 1.36M |
| 2025-12-10 | 13.95 | 14.17 | ↑$0.22 (1.58%) | 13.85 | 14.28 | 1.33M |
| 2025-12-09 | 13.81 | 13.95 | ↑$0.14 (1.01%) | 13.75 | 14.13 | 1.69M |
| 2025-12-08 | 14.01 | 13.81 | ↓$0.20 (-1.43%) | 13.79 | 14.15 | 1.27M |
| 2025-12-05 | 14.29 | 13.95 | ↓$0.34 (-2.38%) | 13.95 | 14.36 | 1.20M |
| 2025-12-04 | 14.21 | 14.30 | ↑$0.09 (0.63%) | 14.12 | 14.49 | 1.28M |
| 2025-12-03 | 14.20 | 14.18 | ↓$0.02 (-0.14%) | 14.11 | 14.42 | 1.42M |
| 2025-12-02 | 14.02 | 14.03 | ↑$0.01 (0.07%) | 13.79 | 14.17 | 1.55M |
| 2025-12-01 | 13.85 | 13.88 | ↑$0.03 (0.22%) | 13.78 | 14.16 | 1.22M |
| 2025-11-28 | 13.95 | 13.96 | ↑$0.01 (0.07%) | 13.91 | 14.12 | 683.92K |
| 2025-11-26 | 13.83 | 13.87 | ↑$0.04 (0.29%) | 13.82 | 14.15 | 1.43M |
| 2025-11-25 | 13.98 | 13.94 | ↓$0.04 (-0.29%) | 13.86 | 14.18 | 1.74M |
| 2025-11-24 | 13.67 | 13.87 | ↑$0.20 (1.46%) | 13.28 | 13.88 | 2.23M |
| 2025-11-21 | 12.65 | 13.35 | ↑$0.70 (5.53%) | 12.55 | 13.58 | 2.84M |
| 2025-11-20 | 12.75 | 12.42 | ↓$0.33 (-2.59%) | 12.25 | 13.03 | 1.63M |
| 2025-11-19 | 12.20 | 12.58 | ↑$0.38 (3.11%) | 12.11 | 12.67 | 1.59M |
| 2025-11-18 | 12.08 | 12.26 | ↑$0.18 (1.49%) | 12.01 | 12.44 | 1.56M |
| 2025-11-17 | 12.46 | 12.18 | ↓$0.28 (-2.25%) | 12.08 | 12.63 | 1.99M |
| 2025-11-14 | 12.50 | 12.49 | ↓$0.01 (-0.08%) | 12.34 | 12.71 | 2.16M |
| 2025-11-13 | 12.94 | 12.57 | ↓$0.37 (-2.86%) | 12.51 | 12.99 | 2.39M |
| 2025-11-12 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.80 | 13.41 | 2.68M |
| 2025-11-11 | 13.19 | 12.90 | ↓$0.29 (-2.20%) | 12.81 | 13.27 | 2.39M |
| 2025-11-10 | 13.65 | 13.13 | ↓$0.52 (-3.81%) | 13.06 | 13.73 | 2.92M |
| 2025-11-07 | 13.24 | 13.68 | ↑$0.44 (3.32%) | 13.08 | 13.84 | 6.26M |
| 2025-11-06 | 14.27 | 13.57 | ↓$0.70 (-4.91%) | 12.91 | 14.40 | 5.74M |
Create an account or log in to view more rows.
$DNOW Ride this train. You won't regret.
$DNOW BUY BUY BUY BUY
$DNOW news?
$DNOW Starting a small position
$DNOW Dumping started...
Get out while you can...
$DNOW Awaiting buy signal..
$DNOW we had no volume for days before the last big rip
$DNOW overvalued
$DNOW Pack it up boys.
$DNOW Come on.. Let it fall.. buy later bulls