DNOW: DNOW Inc.

As of Monday, December 29th, 2025

$ 13.57

-0.18 -1.31%

Open: 13.78
High: 13.87
Low: 13.52
Volume: 1,061,363
Previous Close on Friday, December 26th, 2025

$ 13.75

-0.04 -0.29%

Open: 13.80
High: 13.86
Low: 13.61
Volume: 1,199,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 13.78 13.87 13.52 13.57 1,061,323 -0.18 -1.31
2025-12-26 13.80 13.86 13.61 13.75 1,199,457 -0.04 -0.29
2025-12-24 13.64 13.86 13.55 13.79 943,971 +0.17 +1.25
2025-12-23 13.55 13.66 13.34 13.62 1,557,854 +0.09 +0.67
2025-12-22 13.77 13.90 13.49 13.53 1,454,443 -0.16 -1.17
2025-12-19 13.42 13.75 13.35 13.69 4,523,569 +0.25 +1.86
2025-12-18 14.16 14.28 13.43 13.44 1,982,544 -0.58 -4.14
2025-12-17 13.85 14.14 13.72 14.02 1,880,729 +0.24 +1.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.90
On 2025-12-22		 13.34
On 2025-12-23		 -0.12 -0.88 13.90
On 2025-12-22		 13.34
On 2025-12-23		 -4.05 13.65
10D 14.38
On 2025-12-15		 13.34
On 2025-12-23		 -0.73 -5.10 14.38
On 2025-12-15		 13.34
On 2025-12-23		 -7.20 13.73
20D 14.50
On 2025-12-12		 13.34
On 2025-12-23		 -0.39 -2.79 14.50
On 2025-12-12		 13.34
On 2025-12-23		 -7.97 13.91
WTD 13.87
On 2025-12-29		 13.52
On 2025-12-29		 -0.18 -1.31 -- -- -- 13.57
MTD 14.50
On 2025-12-12		 13.34
On 2025-12-23		 -0.39 -2.79 14.50
On 2025-12-12		 13.34
On 2025-12-23		 -7.97 13.91
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

59.67 +0.68 +1.15 20,335
GPRE

Green Plains Inc.

9.85 -0.03 -0.30 710,765
DNOW

DNOW Inc.

13.57 -0.18 -1.31 1,061,363