DNOW: DNOW Inc.

As of Friday, July 25th, 2025

$ 15.13

-0.32 -2.07%

Open: 15.55
High: 15.55
Low: 15.09
Volume: 958,340
Previous Close on Thursday, July 24th, 2025

$ 15.45

+0.19 +1.25%

Open: 15.20
High: 15.61
Low: 15.08
Volume: 1,384,468
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 15.55 15.55 15.09 15.13 958,340 -0.32 -2.07
2025-07-24 15.20 15.61 15.08 15.45 1,384,468 +0.19 +1.25
2025-07-23 15.22 15.49 15.17 15.26 1,258,167 +0.14 +0.93
2025-07-22 14.75 15.34 14.75 15.12 1,327,604 +0.31 +2.09
2025-07-21 14.80 14.93 14.67 14.81 1,426,329 -0.10 -0.67
2025-07-18 14.88 15.03 14.61 14.91 2,132,512 +0.08 +0.54
2025-07-17 14.58 15.10 14.54 14.83 1,592,336 +0.32 +2.21
2025-07-16 14.28 14.55 14.06 14.51 1,785,820 +0.11 +0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 15.61
On 2025-07-24
14.67
On 2025-07-21
0.22 1.48 15.61
On 2025-07-24
15.09
On 2025-07-25
-3.36 15.15
10D 15.61
On 2025-07-24
13.14
On 2025-07-14
1.48 10.84 14.89
On 2025-07-15
14.06
On 2025-07-16
-5.57 14.84
20D 16.62
On 2025-06-27
13.14
On 2025-07-14
0.07 0.46 16.62
On 2025-06-27
13.14
On 2025-07-14
-20.94 14.56
WTD 15.61
On 2025-07-24
14.67
On 2025-07-21
0.22 1.48 15.61
On 2025-07-24
15.09
On 2025-07-25
-3.36 15.15
MTD 15.61
On 2025-07-24
13.14
On 2025-07-14
0.30 2.02 14.84
On 2025-07-01
13.14
On 2025-07-14
-11.46 14.48
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

24.86 +1.02 +4.28 882,214
AHH

Armada Hoffler Properties Inc.

7.04 -0.04 -0.56 539,233
DNOW

DNOW Inc.

15.13 -0.32 -2.07 958,340