Free Trial

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$1.28 +0.04 (+3.23%)
Closing price 05/2/2025 03:54 PM Eastern
Extended Trading
$1.28 +0.00 (+0.39%)
As of 05/2/2025 04:05 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

5 Day
Performance
+2.81%
1 Month
Performance
+9.40%
3 Month
Performance
-5.88%
6 Month
Performance
-25.15%
Year-To-Date
Performance
-4.48%
1 Year
Performance
-12.93%
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.

DWSN Stock Chart for Sunday, May, 4, 2025

Dawson Geophysical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$1.15$1.17
+1.30%
$1.19$1.1514,951 shs$36.10 million
04/21/2025$1.19$1.15
-2.95%
$1.21$1.156,730 shs$35.63 million
04/18/2025$1.19$1.19$1.21$1.131,753 shs$36.72 million
04/17/2025$1.15$1.19
+3.04%
$1.21$1.131,753 shs$36.72 million
04/16/2025$1.18$1.15
-2.54%
$1.17$1.132,325 shs$35.63 million
04/15/2025$1.20$1.18
-1.67%
$1.20$1.134,438 shs$36.56 million
04/14/2025$1.15$1.20
+4.35%
$1.20$1.114,093 shs$37.18 million
04/11/2025$1.18$1.15
-2.54%
$1.20$1.102,908 shs$35.63 million
04/10/2025$1.20$1.18
-1.67%
$1.21$1.152,348 shs$36.56 million
04/09/2025$1.15$1.20
+4.35%
$1.20$1.171,441 shs$37.18 million
04/09/2025$1.15$1.20
+4.35%
$1.20$1.171,441 shs$37.18 million
04/08/2025$1.15$1.15$1.20$1.151,654 shs$35.63 million
04/08/2025$1.15$1.15$1.20$1.151,654 shs$35.63 million
04/07/2025$1.17$1.15
-1.71%
$1.15$1.1010,859 shs$35.63 million
04/04/2025$1.27$1.17
-7.58%
$1.26$1.156,440 shs$36.25 million
04/03/2025$1.24$1.27
+2.10%
$1.21$1.21559 shs$39.22 million

This page (NASDAQ:DWSN) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners