DNOW - DNOW Inc.
11.62
-0.630 -5.422%
Share volume: 3,318,181
Last Updated: 03-30-2026
Machinery/Oil & Gas Field Machinery & Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$12.25
-0.63
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $12.29 | $12.29 | $12.35 | $12.35 | $11.62 | $11.62 | $11.62 | $11.62 | 3,318,181 | $3,318,181.00 |
| 03-27-2026 | $12.00 | $12.00 | $12.28 | $12.28 | $11.95 | $11.95 | $12.25 | $12.25 | 2,670,748 | $2,670,748.00 |
| 03-26-2026 | $12.07 | $12.07 | $12.28 | $12.28 | $11.90 | $11.90 | $12.02 | $12.02 | 2,846,304 | $2,846,304.00 |
| 03-25-2026 | $12.02 | $12.02 | $12.27 | $12.27 | $12.00 | $12.00 | $12.12 | $12.12 | 2,561,036 | $2,561,036.00 |
| 03-24-2026 | $11.74 | $11.74 | $12.17 | $12.17 | $11.68 | $11.68 | $11.99 | $11.99 | 3,837,978 | $3,837,978.00 |
| 03-23-2026 | $11.72 | $11.72 | $12.11 | $12.11 | $11.68 | $11.68 | $11.75 | $11.75 | 2,899,948 | $2,899,948.00 |
| 03-20-2026 | $11.78 | $11.78 | $11.88 | $11.88 | $11.49 | $11.49 | $11.55 | $11.55 | 4,249,769 | $4,249,769.00 |
| 03-19-2026 | $11.67 | $11.67 | $11.99 | $11.99 | $11.56 | $11.56 | $11.80 | $11.80 | 3,952,403 | $3,952,403.00 |
| 03-18-2026 | $11.20 | $11.20 | $11.82 | $11.82 | $11.18 | $11.18 | $11.65 | $11.65 | 4,023,218 | $4,023,218.00 |
| 03-17-2026 | $11.28 | $11.28 | $11.40 | $11.40 | $10.94 | $10.94 | $11.12 | $11.12 | 5,042,278 | $5,042,278.00 |