Get the Stockscreener App
2.24
5.08%
-0.12
Dawson Geophysical Company Stock (DWSN) Price History
The historical daily chart and data for Dawson Geophysical Company stock (DWSN), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $2.24.
- Dawson Geophysical Company all-time high stock price is $21.09, occurred on March 24, 2014.
- The lowest Dawson Geophysical Company stock price recorded was $0.85 on April 01, 2020. Since then, Dawson Geophysical Company's stock price has risen over 163.53% to $2.24 now.
- The 52-week high stock price for DWSN is $7.85, representing a 250.45% increase from the current share price, occurred on July 10, 2026.
- The 52-week low stock price for DWSN is $1.50, indicating a -33.04% decrease from the current share price, occurred on December 17, 2025.
- The closing price of Dawson Geophysical Company (DWSN) stock in the beginning of 2025 was $1.37. The stock closed the year at $1.56, a gain of over 13.87% for the year.
The table below shows more information about DWSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 15, 2026 | $2.41 | $2.22 | $0.19 | 69,915.0 | -5.08% |
| Oct 14, 2026 | $2.65 | $2.31 | $0.34 | 176,411.0 | -5.60% |
| Oct 13, 2026 | $2.74 | $2.44 | $0.2973 | 126,779.0 | -2.34% |
| Oct 12, 2026 | $2.77 | $2.56 | $0.2082 | 133,508.0 | -1.16% |
| Oct 09, 2026 | $2.68 | $2.46 | $0.22 | 192,478.0 | +0.00% |
| Oct 08, 2026 | $2.81 | $2.57 | $0.235 | 121,244.0 | -4.78% |
| Oct 07, 2026 | $2.74 | $2.62 | $0.12 | 34,520.0 | +2.64% |
| Oct 06, 2026 | $2.95 | $2.63 | $0.3245 | 172,968.0 | -4.33% |
| Oct 05, 2026 | $3.00 | $2.69 | $0.31 | 110,835.0 | +0.36% |
| Oct 02, 2026 | $2.78 | $2.60 | $0.18 | 73,271.0 | +6.15% |
| Oct 01, 2026 | $2.79 | $2.55 | $0.24 | 253,612.0 | -6.81% |
| Sep 30, 2026 | $2.93 | $2.76 | $0.17 | 54,317.0 | -3.12% |
| Sep 29, 2026 | $2.99 | $2.80 | $0.19 | 62,991.0 | -0.69% |
| Sep 28, 2026 | $2.95 | $2.83 | $0.1199 | 41,513.0 | +0.35% |
| Sep 25, 2026 | $3.11 | $2.89 | $0.22 | 38,746.0 | -6.17% |
| Sep 24, 2026 | $3.16 | $2.97 | $0.19 | 41,427.0 | +3.70% |
| Sep 23, 2026 | $3.07 | $2.91 | $0.16 | 29,298.0 | -3.57% |
| Sep 22, 2026 | $3.20 | $3.08 | $0.12 | 40,653.0 | -1.91% |
| Sep 21, 2026 | $3.24 | $3.00 | $0.24 | 68,265.0 | -3.38% |
| Sep 18, 2026 | $3.35 | $3.14 | $0.21 | 76,014.0 | +0.00% |
| Sep 17, 2026 | $3.36 | $3.22 | $0.1393 | 42,913.0 | +0.62% |
| Sep 16, 2026 | $3.25 | $3.08 | $0.1619 | 40,833.0 | +3.86% |
| Sep 15, 2026 | $3.23 | $2.99 | $0.245 | 103,808.0 | -3.42% |
Dawson Geophysical Company Stock (DWSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dawson Geophysical Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DWSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dawson Geophysical Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dawson Geophysical Company Stock (DWSN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $3.00 | $2.22 | $0.78 | 1,465,541.0 | -19.71% |
| Sep, 2026 | $3.80 | $2.76 | $1.04 | 1,448,353.0 | -17.70% |
| Aug, 2026 | $4.98 | $2.54 | $2.44 | 3,823,930.0 | -27.25% |
| Jul, 2026 | $7.85 | $3.81 | $4.04 | 6,498,435.0 | -21.55% |
| Jun, 2026 | $5.95 | $3.81 | $2.14 | 1,982,336.0 | +52.70% |
| May, 2026 | $4.90 | $3.14 | $1.76 | 2,278,286.0 | +17.52% |
| Apr, 2026 | $3.87 | $2.46 | $1.41 | 2,353,350.0 | -4.34% |
| Mar, 2026 | $4.95 | $2.06 | $2.90 | 6,208,327.0 | +1.17% |
| Feb, 2026 | $3.63 | $2.07 | $1.56 | 1,636,625.0 | +65.22% |
| Jan, 2026 | $2.39 | $1.55 | $0.84 | 1,343,642.0 | +32.69% |
Dawson Geophysical Company Stock (DWSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.05 | $1.50 | $0.5489 | 752,123.0 | -16.84% |
| Nov, 2025 | $2.23 | $1.78 | $0.45 | 769,164.0 | -0.51% |
| Oct, 2025 | $2.35 | $1.65 | $0.6982 | 1,641,856.0 | +11.93% |
| Sep, 2025 | $2.08 | $1.52 | $0.557 | 1,223,184.0 | +7.98% |
| Aug, 2025 | $1.69 | $1.26 | $0.425 | 1,279,574.0 | +12.41% |
| Jul, 2025 | $1.74 | $1.30 | $0.4392 | 3,410,044.0 | -0.68% |
| Jun, 2025 | $5.54 | $1.18 | $4.36 | 64,584,667.0 | +9.77% |
| May, 2025 | $1.39 | $1.08 | $0.31 | 150,148.0 | +6.40% |
| Apr, 2025 | $1.39 | $1.10 | $0.29 | 114,965.0 | +1.63% |
| Mar, 2025 | $1.46 | $1.21 | $0.25 | 183,316.0 | -15.17% |
| Feb, 2025 | $1.49 | $1.32 | $0.17 | 157,025.0 | +3.57% |
| Jan, 2025 | $1.57 | $1.14 | $0.43 | 2,327,770.0 | +4.48% |
Dawson Geophysical Company Stock (DWSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.69 | $1.31 | $0.38 | 313,886.0 | -11.33% |
| Nov, 2024 | $1.79 | $1.35 | $0.44 | 262,670.0 | -11.76% |
| Oct, 2024 | $1.82 | $1.49 | $0.3299 | 186,679.0 | +7.59% |
| Sep, 2024 | $1.72 | $1.37 | $0.35 | 253,407.0 | +3.27% |
| Aug, 2024 | $2.10 | $1.36 | $0.74 | 319,916.0 | -21.54% |
| Jul, 2024 | $2.05 | $1.81 | $0.24 | 187,102.0 | +0.00% |
| Jun, 2024 | $2.10 | $1.80 | $0.2996 | 274,186.0 | +0.52% |
| May, 2024 | $2.05 | $1.27 | $0.78 | 515,413.0 | +22.50% |
| Apr, 2024 | $2.22 | $1.36 | $0.86 | 763,839.0 | +11.53% |
| Mar, 2024 | $1.48 | $1.27 | $0.21 | 180,040.0 | +7.58% |
| Feb, 2024 | $1.79 | $1.31 | $0.48 | 194,027.0 | -24.14% |
| Jan, 2024 | $1.83 | $1.55 | $0.2825 | 152,792.0 | -4.92% |
0.22%
7.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):