Dnow Inc.
DNOWNYSEEnergy● Active
$13.23
$-0.27(-2.00%)
Market Cap$1.6B
P/E Ratio—
52W High$17.26
52W Low$10.935
Dnow Inc.（DNOW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dnow · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.45
Feb 13, 2025
-28.3% from here
5-Year Low5Y
$6.83
Sep 20, 2021
+93.7% from low
IPO Priceadj.
$30.40
May 20, 2014
-56.5% since IPO
1 Year Ago
$14.81
Jun 9, 2025
-10.7% in 1Y
5 Years Ago
$11.10
Jun 8, 2021
+19.2% in 5Y
10 Years Ago
$19.20
Jun 8, 2016
-31.1% in 10Y
Historical Price Data · DNOW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.51 | $13.60 | $13.13 | $13.23 | $13.23 | 1.9M | -2.07% |
| Jun 4, 2026 | $13.26 | $13.64 | $13.17 | $13.50 | $13.50 | 2.8M | +1.81% |
| Jun 3, 2026 | $13.30 | $13.37 | $12.96 | $13.23 | $13.23 | 2.5M | -0.53% |
| Jun 2, 2026 | $12.97 | $13.36 | $12.97 | $13.30 | $13.30 | 2.8M | +2.54% |
| Jun 1, 2026 | $12.78 | $12.97 | $12.72 | $12.93 | $12.93 | 3.3M | +1.17% |
| May 29, 2026 | $13.19 | $13.30 | $12.74 | $12.79 | $12.79 | 4.0M | -3.03% |
| May 28, 2026 | $12.99 | $13.45 | $12.85 | $13.26 | $13.26 | 3.6M | +2.08% |
| May 27, 2026 | $13.11 | $13.18 | $12.81 | $13.11 | $13.11 | 3.4M | +0.00% |
| May 26, 2026 | $13.10 | $13.24 | $12.87 | $13.17 | $13.17 | 3.1M | +0.53% |
| May 22, 2026 | $12.89 | $13.11 | $12.84 | $13.07 | $13.07 | 2.2M | +1.40% |
| May 21, 2026 | $13.12 | $13.12 | $12.78 | $12.89 | $12.89 | 4.8M | -1.75% |
| May 20, 2026 | $13.03 | $13.47 | $13.00 | $13.20 | $13.20 | 2.6M | +1.30% |
| May 19, 2026 | $13.01 | $13.05 | $12.78 | $13.03 | $13.03 | 2.9M | +0.15% |
| May 18, 2026 | $13.15 | $13.24 | $12.88 | $13.03 | $13.03 | 2.0M | -0.91% |
| May 15, 2026 | $13.33 | $13.47 | $13.09 | $13.14 | $13.14 | 3.2M | -1.43% |
| May 14, 2026 | $13.20 | $13.57 | $13.16 | $13.33 | $13.33 | 3.7M | +0.98% |
| May 13, 2026 | $13.22 | $13.43 | $12.90 | $13.14 | $13.14 | 3.2M | -0.61% |
| May 12, 2026 | $13.19 | $13.38 | $12.90 | $13.36 | $13.36 | 3.3M | +1.29% |
| May 11, 2026 | $13.14 | $13.31 | $12.93 | $13.13 | $13.13 | 4.2M | -0.08% |
| May 8, 2026 | $13.18 | $13.54 | $13.03 | $13.07 | $13.07 | 4.9M | -0.83% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DNOW
Jan 1 → Dec 31 · 6 years2026-1.0%$13.36 → $13.23
-1.0%
2025+0.8%$13.14 → $13.25
+0.8%
2024+15.5%$11.26 → $13.01
+15.5%
2023-11.6%$12.81 → $11.32
-11.6%
2022+47.0%$8.64 → $12.70
+47.0%
2021-22.8%$11.06 → $8.54
-22.8%
Best Year2022 · +47.0%
Worst Year2021 · -22.8%
Positive Years3 / 6
Avg Annual Return+4.7%
6Y Total Return+19.6%
6Y CAGR~+3.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in DNOW?
If you invested $1,000 in DNOW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$689
Total Return-31.1%
CAGR~-3.7% / yr
Profit$-311
Based on Jun 8, 2016 · $19.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dnow Inc.（DNOW）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DNOW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DNOW 历史股价FMP 日线复权 OHLCV