Dawson Geophysical (DWSN) Stock Chart & Stock Price History $1.78 0.00 (0.00%) Closing price 10/3/2025 04:00 PM EasternExtended Trading$1.76 -0.03 (-1.40%) As of 10/3/2025 06:56 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 increased 8.53%, with a year-to-date return of 32.84%. In the past month, the stock has increased 10.46%, reflecting recent market activity. As of the latest close, Dawson Geophysical traded at $1.78 with a market cap of $55.27 million and volume of 20,008 shares. Five years ago, the stock traded at $2.02, representing a 11.88% decrease over that period. At the time, it had a market cap of $47.17 million and a volume of 416,914 shares. Receive DWSN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.66%1 Month Performance+10.46%3 Month Performance+25.80%Year-To-Date Performance+32.84%1 Year Performance+8.53%5 Year Performance-11.88% DWSN Stock Chart for Monday, October, 6, 2025 DWSN Chart by TradingView Dawson Geophysical Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2025$1.78$1.78$1.82$1.7120,008 shs$55.27 million10/02/2025$1.81$1.78-1.66%$1.86$1.7728,340 shs$55.27 million10/01/2025$1.76$1.81+2.84%$1.82$1.7713,653 shs$56.20 million09/30/2025$1.80$1.76-2.22%$1.87$1.7618,859 shs$54.64 million09/29/2025$1.83$1.80-1.64%$1.85$1.7530,340 shs$55.89 million09/26/2025$1.85$1.83-1.08%$1.87$1.7828,629 shs$56.82 million09/25/2025$2.02$1.85-8.42%$2.02$1.8380,038 shs$57.44 million09/24/2025$1.83$2.02+10.38%$2.08$1.83167,785 shs$62.72 million09/23/2025$1.77$1.83+3.39%$1.84$1.77143,676 shs$56.82 million09/22/2025$1.72$1.77+2.91%$1.80$1.7181,995 shs$54.96 million Get the Latest News and Ratings for DWSN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter. 09/19/2025$1.63$1.72+5.52%$1.73$1.6183,323 shs$53.41 million09/18/2025$1.60$1.63+1.87%$1.66$1.5947,578 shs$50.61 million09/17/2025$1.59$1.60+0.63%$1.68$1.5569,247 shs$49.68 million09/16/2025$1.59$1.59$1.62$1.5814,785 shs$49.37 million09/15/2025$1.59$1.59+0.32%$1.66$1.5224,437 shs$49.37 million09/12/2025$1.63$1.59-2.76%$1.66$1.5821,861 shs$49.21 million09/11/2025$1.63$1.63+0.31%$1.69$1.5539,177 shs$50.61 million09/10/2025$1.56$1.63+4.17%$1.64$1.5769,381 shs$50.46 million09/09/2025$1.59$1.56-1.89%$1.61$1.5529,573 shs$48.44 million09/08/2025$1.61$1.59-1.33%$1.66$1.5934,335 shs$49.37 million09/05/2025$1.60$1.61+0.71%$1.63$1.5833,554 shs$50.03 million Related Companies GIFI Stock Chart SLB Stock Chart HAL Stock Chart FTI Stock Chart NOV Stock Chart TDW Stock Chart OII Stock Chart RES Stock Chart HLX Stock Chart TTI Stock Chart Receive DWSN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DWSN) was last updated on 10/6/2025 by MarketBeat.com Staff From Our PartnersAnother gold high? Here’s the move Wall Street is missing …Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...Weiss Ratings | SponsoredThis soon could be the most precious company in AmericaCurrently, a brand-new, all-American factory outside San Antonio is becoming the most significant site in the ...True Market Insiders | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGet my No. 1 gold stock nowGold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...Stansberry Research | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredChina’s New Gold Play Could Make your Income SoarChina's New Gold Move Could Pay You up to $1,152/month. China just announced plans to store other nations' ...Investors Alley | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dawson Geophysical Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Dawson Geophysical With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
