NYSE · DNOW · stock
DNOW Inc. (DNOW) stock price history
Every NYSE trading session of DNOW Inc. from May 20, 2014 to Sep 29, 2026: 3,109 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DNOW adjusted close, 2014 to 2026
- $37.19
- All time high, 2014
- $17.26
- 52 week high, $10.94 low
- 3,109
- Daily sessions since 2014
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DNOW key facts
- DNOW Inc. (DNOW) closed at $15.71 on Sep 29, 2026 on NYSE.
- DNOW's all time high close is $37.19, set on Jun 26, 2014; its all time low close is $4.07 on Oct 30, 2020.
- DNOW's 52 week range is $10.94 to $17.26.
- DNOW returned +3.1% over the year to Sep 29, 2026 and +101.2% over five years.
- Over ten years DNOW returned -24%, -2.8% a year compounded.
- DNOW's deepest drawdown was -89.1% from Jun 26, 2014 to Oct 30, 2020.
- DataCedar holds 3,109 daily sessions of DNOW history from May 20, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DNOW price chart, 2014 to 2026
DNOW returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +19.7% |
| 6 months | +28.2% |
| Year to date | +16.8% |
| 1 year | +3.1% |
| 3 years | +32.4% |
| 5 years | +101.2% |
| 10 years | -24.4% |
| Since May 20, 2014 | -48.3% |
| Compound annual growth, 12.4 years | -5.2% |
DNOW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.19 on Jun 26, 2014
- All time low close
- $4.07 on Oct 30, 2020
- 52 week high
- $17.26 on Feb 11, 2026
- 52 week low
- $10.94 on Mar 17, 2026
- Deepest drawdown
- -89.1% from Jun 26, 2014 to Oct 30, 2020, not yet recovered
- Best single session
- +26.6% on Mar 19, 2020
- Worst single session
- -21.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 40.8%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2022, +49%
- Worst calendar year
- 2017, -46%
DNOW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on May 20, 2014; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.36 | $17.26 | $10.94 | $15.71 | +18.6% | 549.4M | 186 |
| 2025 | $13.14 | $18.45 | $12.01 | $13.25 | +1.8% | 344.3M | 250 |
| 2024 | $11.26 | $15.65 | $9.44 | $13.01 | +14.9% | 226M | 252 |
| 2023 | $12.81 | $14.86 | $8.83 | $11.32 | -10.9% | 180.5M | 250 |
| 2022 | $8.64 | $13.51 | $8.44 | $12.70 | +48.7% | 185.5M | 251 |
| 2021 | $7.22 | $11.98 | $6.83 | $8.54 | +18.9% | 262.6M | 252 |
| 2020 | $11.37 | $11.91 | $4.03 | $7.18 | -36.1% | 339.8M | 253 |
| 2019 | $11.38 | $15.93 | $10.00 | $11.24 | -3.4% | 206.3M | 252 |
| 2018 | $11.05 | $18.56 | $9.12 | $11.64 | +5.5% | 339.3M | 251 |
| 2017 | $20.87 | $22.86 | $9.75 | $11.03 | -46.1% | 333.6M | 251 |
| 2016 | $15.76 | $23.53 | $12.03 | $20.47 | +29.4% | 308.6M | 252 |
| 2015 | $25.68 | $27.68 | $14.00 | $15.82 | -38.5% | 319.9M | 252 |
| 2014 | $28.20 | $37.65 | $22.03 | $25.73 | n/a | 337.3M | 157 |
DNOW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.71 | -2.0% |
| August 2026 | $16.03 | +13.5% |
| July 2026 | $14.12 | +8.9% |
| June 2026 | $12.97 | +1.4% |
| May 2026 | $12.79 | -5.2% |
| April 2026 | $13.49 | +13.3% |
| March 2026 | $11.91 | +1.1% |
| February 2026 | $11.78 | -22.4% |
| January 2026 | $15.19 | +14.6% |
| December 2025 | $13.25 | -5.1% |
| November 2025 | $13.96 | -5.0% |
| October 2025 | $14.70 | -3.6% |
About the DNOW data
Daily bars. 3,109 sessions from May 20, 2014 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DNOW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
DNOW share price history
