MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DNOW — DNOW Inc.
NYSEDNOW Inc.
$15.76
+0.48(+3.14%)
- O
- 15.36
- H
- 15.83
- L
- 15.21
- V
- 1.88M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.76
Period Return+1.55%
Period High$17.26
Period Low$10.94
Avg Daily Volume2.23M
Total Trading Days365
DNOW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.36 | $15.83 | $15.21 | $15.76 | +$0.48 | +3.14% | 1,876,660 | $15.71 | $15.21 $15.83 |
| Oct 1, 2026 | $15.35 | $15.40 | $14.96 | $15.28 | $-0.22 | -1.42% | 2,706,795 | $15.22 | $14.96 $15.40 |
| Sep 30, 2026 | $15.81 | $15.89 | $15.49 | $15.50 | $-0.21 | -1.34% | 2,126,380 | $15.56 | $15.49 $15.89 |
| Sep 29, 2026 | $16.01 | $16.12 | $15.68 | $15.71 | $-0.43 | -2.66% | 1,580,070 | $15.76 | $15.68 $16.12 |
| Sep 28, 2026 | $16.00 | $16.22 | $15.87 | $16.14 | +$0.21 | +1.32% | 1,806,404 | $16.14 | $15.87 $16.22 |
| Sep 25, 2026 | $15.83 | $15.98 | $15.65 | $15.93 | +$0.02 | +0.13% | 1,393,920 | $15.87 | $15.65 $15.98 |
| Sep 24, 2026 | $15.70 | $15.94 | $15.62 | $15.91 | +$0.20 | +1.27% | 2,029,395 | $15.86 | $15.62 $15.94 |
| Sep 23, 2026 | $15.61 | $15.78 | $15.36 | $15.71 | +$0.15 | +0.96% | 1,512,044 | $15.67 | $15.36 $15.78 |
| Sep 22, 2026 | $15.56 | $15.75 | $15.40 | $15.56 | $-0.01 | -0.06% | 1,758,593 | $15.61 | $15.40 $15.75 |
| Sep 21, 2026 | $15.59 | $15.72 | $15.40 | $15.57 | $-0.02 | -0.13% | 1,705,696 | $15.58 | $15.40 $15.72 |
| Sep 18, 2026 | $15.96 | $15.96 | $15.38 | $15.59 | $-0.36 | -2.26% | 4,424,628 | $15.59 | $15.38 $15.96 |
| Sep 17, 2026 | $15.71 | $16.01 | $15.62 | $15.95 | +$0.35 | +2.24% | 3,130,774 | $15.92 | $15.62 $16.01 |
| Sep 16, 2026 | $16.06 | $16.23 | $15.48 | $15.60 | $-0.50 | -3.11% | 2,346,996 | $15.74 | $15.48 $16.23 |
| Sep 15, 2026 | $15.70 | $16.11 | $15.59 | $16.10 | +$0.46 | +2.94% | 4,168,406 | $15.95 | $15.59 $16.11 |
| Sep 14, 2026 | $15.63 | $15.76 | $15.31 | $15.64 | $-0.01 | -0.06% | 2,253,023 | $15.58 | $15.31 $15.76 |
| Sep 11, 2026 | $15.68 | $15.83 | $15.49 | $15.65 | +$0.18 | +1.16% | 2,440,408 | $15.64 | $15.49 $15.83 |
| Sep 10, 2026 | $16.08 | $16.12 | $15.29 | $15.47 | $-0.67 | -4.15% | 2,867,754 | $15.48 | $15.29 $16.12 |
| Sep 9, 2026 | $16.36 | $16.55 | $15.98 | $16.14 | $-0.01 | -0.06% | 2,720,946 | $16.14 | $15.98 $16.55 |
| Sep 8, 2026 | $16.19 | $16.41 | $16.01 | $16.15 | +$0.03 | +0.19% | 1,745,449 | $16.17 | $16.01 $16.41 |
| Sep 4, 2026 | $15.80 | $16.13 | $15.63 | $16.12 | +$0.32 | +2.03% | 2,069,626 | $16.04 | $15.63 $16.13 |
| Sep 3, 2026 | $15.85 | $16.09 | $15.61 | $15.80 | +$0.00 | +0.00% | 1,460,296 | $15.76 | $15.61 $16.09 |
| Sep 2, 2026 | $15.81 | $16.07 | $15.74 | $15.80 | $-0.08 | -0.50% | 1,570,625 | $15.90 | $15.74 $16.07 |
| Sep 1, 2026 | $16.05 | $16.13 | $15.82 | $15.88 | $-0.15 | -0.94% | 1,864,663 | $15.92 | $15.82 $16.13 |
| Aug 31, 2026 | $16.17 | $16.25 | $15.85 | $16.03 | +$0.10 | +0.63% | 2,159,887 | $16.01 | $15.85 $16.25 |
| Aug 28, 2026 | $16.34 | $16.42 | $15.82 | $15.93 | $-0.35 | -2.15% | 1,436,232 | $15.96 | $15.82 $16.42 |
| Aug 27, 2026 | $15.91 | $16.40 | $15.91 | $16.28 | +$0.29 | +1.81% | 1,385,073 | $16.26 | $15.91 $16.40 |
| Aug 26, 2026 | $15.78 | $16.00 | $15.62 | $15.99 | +$0.23 | +1.46% | 1,252,219 | $15.91 | $15.62 $16.00 |
| Aug 25, 2026 | $15.60 | $15.83 | $15.56 | $15.76 | +$0.29 | +1.87% | 2,202,647 | $15.73 | $15.56 $15.83 |
| Aug 24, 2026 | $15.58 | $15.72 | $15.43 | $15.47 | $-0.21 | -1.34% | 1,735,193 | $15.50 | $15.43 $15.72 |
| Aug 21, 2026 | $15.60 | $15.70 | $15.49 | $15.68 | +$0.14 | +0.90% | 2,021,483 | $15.61 | $15.49 $15.70 |