Free Trial
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free DWSN Stock Alerts

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$4.25 +0.07 (+1.67%)
Closing price 04:00 PM Eastern
Extended Trading
$4.26 +0.00 (+0.12%)
As of 06:02 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 Massive. Learn more.
Compare

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 233.33%, with a year-to-date return of 172.44%. In the past month, the stock has increased 35.35%, reflecting recent market activity.

As of the latest close, Dawson Geophysical traded at $4.18 with a market cap of $129.79 million and volume of 56,864 shares. Five years ago, the stock traded at $2.73, representing a 55.68% increase over that period. At the time, it had a market cap of $64.10 million and a volume of 53,172 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-3.19%
1 Month
Performance
+35.35%
3 Month
Performance
+8.97%
Year-To-Date
Performance
+172.44%
1 Year
Performance
+233.33%
5 Year
Performance
+55.68%

DWSN Stock Chart for Tuesday, June, 9, 2026

DWSN Chart by TradingView

Dawson Geophysical Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/08/2026$3.98$4.18
+5.03%		$4.38$4.0456,864 shs$129.79 million
06/05/2026$4.39$3.98
-9.34%		$4.43$3.9531,851 shs$123.58 million
06/04/2026$4.49$4.39
-2.23%		$4.51$4.2871,830 shs$136.31 million
06/03/2026$4.17$4.49
+7.67%		$4.59$4.1276,285 shs$139.43 million
06/02/2026$4.01$4.17
+3.99%		$4.25$3.8159,027 shs$124.52 million
06/01/2026$3.89$4.01
+3.08%		$4.35$3.88184,764 shs$124.51 million
05/29/2026$3.75$3.89
+3.73%		$3.92$3.6335,733 shs$120.78 million
05/28/2026$3.90$3.75
-3.85%		$3.97$3.55105,622 shs$116.45 million
05/27/2026$4.12$3.90
-5.34%		$4.12$3.7955,275 shs$121.10 million
05/26/2026$4.13$4.12
-0.24%		$4.15$3.9398,143 shs$127.93 million
Goldman Sachs just told you what to buy (most people missed it) (Ad)

Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - not chips, not funding, but power. Demand is growing 15% per year and the grid can't keep up. One small company makes the exact equipment these data centers need. They're sitting on $1.5 billion in orders, their hardware is already inside Musk's Colossus, and the stock still trades like a name nobody's heard of. Analyst Dylan Jovine is releasing the ticker for free.tc pixel

See the stock positioned to solve AI's biggest power crisis
05/25/2026$4.13$4.13$4.20$3.9552,442 shs$128.25 million
05/22/2026$4.18$4.13
-1.20%		$4.20$3.9552,442 shs$128.25 million
05/21/2026$4.25$4.18
-1.65%		$4.25$3.9298,075 shs$129.79 million
05/20/2026$4.32$4.25
-1.62%		$4.46$4.1385,809 shs$131.96 million
05/19/2026$4.47$4.32
-3.36%		$4.50$3.80199,035 shs$134.15 million
05/18/2026$3.91$4.47
+14.32%		$4.61$3.91246,654 shs$138.79 million
05/15/2026$3.86$3.91
+1.30%		$4.90$3.80562,466 shs$121.41 million
05/14/2026$3.41$3.86
+13.20%		$3.97$3.39156,229 shs$119.85 million
05/13/2026$3.49$3.41
-2.29%		$3.53$3.3619,815 shs$105.89 million
05/12/2026$3.47$3.49
+0.58%		$3.58$3.3314,625 shs$108.36 million
05/11/2026$3.14$3.47
+10.51%		$3.62$3.1964,912 shs$107.74 million
05/08/2026$3.34$3.14
-5.99%		$3.46$3.1448,291 shs$103.72 million
Related Companies

This page (NASDAQ:DWSN) was last updated on 6/9/2026 by MarketBeat.com Staff.
From Our Partners
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel