DNOW: DNOW Inc.

As of Friday, May 22nd, 2026

$ 13.07

+0.18 +1.40%

Open: 12.89
High: 13.11
Low: 12.84
Volume: 2,192,416
Previous Close on Thursday, May 21st, 2026

$ 12.89

-0.31 -2.35%

Open: 13.12
High: 13.12
Low: 12.78
Volume: 4,046,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 12.89 13.11 12.84 13.07 2,192,416 +0.18 +1.40
2026-05-21 13.12 13.12 12.78 12.89 4,046,637 -0.31 -2.35
2026-05-20 13.03 13.47 13.00 13.20 2,559,476 +0.17 +1.30
2026-05-19 13.01 13.05 12.78 13.03 2,873,535 0.00 0.00
2026-05-18 13.15 13.24 12.88 13.03 2,031,247 -0.11 -0.84
2026-05-15 13.33 13.47 13.09 13.14 3,161,485 -0.19 -1.43
2026-05-14 13.20 13.57 13.16 13.33 3,691,493 +0.19 +1.45
2026-05-13 13.22 13.43 12.90 13.14 3,238,158 -0.22 -1.65
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 13.47
On 2026-05-20		 12.78
On 2026-05-19		 -0.07 -0.53 13.47
On 2026-05-20		 12.78
On 2026-05-21		 -5.12 13.04
10D 13.57
On 2026-05-14		 12.78
On 2026-05-19		 0.00 0.00 13.57
On 2026-05-14		 12.78
On 2026-05-19		 -5.82 13.13
20D 13.83
On 2026-05-06		 12.65
On 2026-05-07		 0.36 2.83 13.83
On 2026-05-06		 12.65
On 2026-05-07		 -8.50 13.18
WTD 13.47
On 2026-05-20		 12.78
On 2026-05-19		 -0.07 -0.53 13.47
On 2026-05-20		 12.78
On 2026-05-21		 -5.12 13.04
MTD 13.83
On 2026-05-06		 12.65
On 2026-05-07		 -0.42 -3.11 13.83
On 2026-05-06		 12.65
On 2026-05-07		 -8.50 13.21
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CCS

Century Communities Inc.

51.95 -0.49 -0.93 196,203
NFLX

Netflix.com Inc.

88.60 -0.70 -0.78 23,785,932
GPRE

Green Plains Inc.

15.47 +0.40 +2.65 1,382,152
DNOW

DNOW Inc.

13.07 +0.18 +1.40 2,192,416