Free Trial

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$1.35 +0.09 (+7.13%)
Closing price 05/23/2025 03:47 PM Eastern
Extended Trading
$1.36 +0.01 (+1.11%)
As of 05/23/2025 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Dawson Geophysical Stock Price Performance

The Dawson Geophysical (DWSN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 32.50%, with a year-to-date return of 0.75%. In the past month, the stock has increased 8.00%, reflecting recent market activity.

As of the latest close, Dawson Geophysical traded at $1.35 with a market cap of $41.83 million and volume of 4,791 shares. Five years ago, the stock traded at $1.38, representing a 2.17% decrease over that period. At the time, it had a market cap of $31.96 million and a volume of 28,600 shares.

Receive DWSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+6.05%
1 Month
Performance
+8.00%
3 Month
Performance
0.00%
Year-To-Date
Performance
+0.75%
1 Year
Performance
-32.50%
5 Year
Performance
-2.17%

DWSN Stock Chart for Saturday, May, 24, 2025

Dawson Geophysical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.30$1.35
+4.25%
$1.36$1.254,791 shs$41.83 million
05/22/2025$1.31$1.30
-0.77%
$1.36$1.262,050 shs$40.12 million
05/21/2025$1.35$1.31
-3.56%
$1.37$1.35914 shs$40.43 million
05/20/2025$1.27$1.35
+6.30%
$1.38$1.2717,799 shs$41.93 million
05/19/2025$1.26$1.27
+1.03%
$1.31$1.258,116 shs$39.44 million
05/16/2025$1.26$1.26
+0.14%
$1.31$1.2510,305 shs$39.04 million
05/15/2025$1.25$1.26
+0.66%
$1.27$1.174,095 shs$38.99 million
05/14/2025$1.29$1.25
-3.10%
$1.26$1.184,312 shs$38.73 million
05/13/2025$1.29$1.29
+0.39%
$1.34$1.232,940 shs$39.97 million
05/12/2025$1.25$1.29
+2.80%
$1.25$1.181,106 shs$39.81 million
05/09/2025$1.22$1.25
+2.12%
$1.27$1.243,013 shs$38.73 million
05/08/2025$1.13$1.22
+7.99%
$1.28$1.191,085 shs$37.92 million
05/07/2025$1.29$1.13
-12.41%
$1.28$1.0839,308 shs$35.12 million
05/06/2025$1.34$1.29
-3.43%
$1.35$1.303,589 shs$40.09 million
05/05/2025$1.28$1.34
+4.68%
$1.39$1.2915,249 shs$41.51 million
05/02/2025$1.24$1.28
+3.23%
$1.29$1.231,432 shs$39.66 million
05/01/2025$1.25$1.24
-0.80%
$1.28$1.239,724 shs$38.42 million
04/30/2025$1.25$1.25
+0.40%
$1.30$1.233,550 shs$38.73 million
04/29/2025$1.25$1.25
-0.40%
$1.25$1.213,700 shs$38.57 million
04/28/2025$1.25$1.25$1.25$1.233,525 shs$38.73 million
04/25/2025$1.25$1.25$1.25$1.25972 shs$38.73 million
04/24/2025$1.20$1.25
+4.17%
$1.39$1.189,577 shs$38.73 million
04/23/2025$1.17$1.20
+3.00%
$1.21$1.177,744 shs$37.18 million

This page (NASDAQ:DWSN) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners