DNOW: DNOW Inc.

As of Friday, August 21st, 2026

$ 15.68

+0.14 +0.90%

Open: 15.60
High: 15.70
Low: 15.49
Volume: 2,020,572
Previous Close on Thursday, August 20th, 2026

$ 15.54

-0.07 -0.45%

Open: 15.58
High: 15.69
Low: 15.36
Volume: 2,981,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 15.60 15.70 15.49 15.68 2,020,572 +0.14 +0.90
2026-08-20 15.58 15.69 15.36 15.54 2,981,382 -0.07 -0.45
2026-08-19 16.01 16.15 15.54 15.61 2,818,922 -0.32 -2.01
2026-08-18 16.19 16.29 15.93 15.93 2,828,918 -0.22 -1.36
2026-08-17 16.42 16.59 16.14 16.15 1,989,716 -0.28 -1.70
2026-08-14 16.29 16.59 16.25 16.43 2,643,508 +0.12 +0.74
2026-08-13 16.62 16.77 16.26 16.31 2,483,846 -0.53 -3.15
2026-08-12 16.74 16.93 16.59 16.84 2,600,655 +0.18 +1.08
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 16.59
On 2026-08-17		 15.36
On 2026-08-20		 -0.75 -4.56 16.59
On 2026-08-17		 15.36
On 2026-08-20		 -7.41 15.78
10D 17.20
On 2026-08-10		 15.36
On 2026-08-20		 -0.84 -5.08 17.20
On 2026-08-10		 15.36
On 2026-08-20		 -10.70 16.18
20D 17.20
On 2026-08-10		 13.23
On 2026-07-30		 1.27 8.81 17.20
On 2026-08-10		 15.36
On 2026-08-20		 -10.70 15.29
WTD 16.59
On 2026-08-17		 15.36
On 2026-08-20		 -0.75 -4.56 16.59
On 2026-08-17		 15.36
On 2026-08-20		 -7.41 15.78
MTD 17.20
On 2026-08-10		 13.96
On 2026-08-03		 1.56 11.05 17.20
On 2026-08-10		 15.36
On 2026-08-20		 -10.70 15.77
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PYPL

Paypal Holdings Inc.

61.55 -0.75 -1.20 11,447,938
DV

DoubleVerify Holdings Inc.

13.31 0.00 0.00 1,298,645
CCS

Century Communities Inc.

69.78 +0.32 +0.46 127,719
CWT

California Water Service Group

49.55 -0.47 -0.94 322,584
DNOW

DNOW Inc.

15.68 +0.14 +0.90 2,020,572