Go Pro

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$4.70 +0.30 (+6.82%)
Closing price 07/21/2026 04:00 PM Eastern
Extended Trading
$4.68 -0.02 (-0.43%)
As of 04:02 AM 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.

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 215.44%, with a year-to-date return of 201.28%. In the past month, the stock has increased 4.68%, reflecting recent market activity.

As of the latest close, Dawson Geophysical traded at $4.70 with a market cap of $145.94 million and volume of 190,848 shares. Five years ago, the stock traded at $2.97, representing a 58.25% increase over that period. At the time, it had a market cap of $69.73 million and a volume of 150,691 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.

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
+4.91%
1 Month
Performance
+4.68%
3 Month
Performance
+80.08%
Year-To-Date
Performance
+201.28%
1 Year
Performance
+215.44%
5 Year
Performance
+58.25%

DWSN Stock Chart for Wednesday, July, 22, 2026

Dawson Geophysical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/21/2026$4.40$4.70
+6.82%
$4.84$4.33190,848 shs$145.94 million
07/20/2026$4.48$4.40
-1.79%
$4.59$4.27123,434 shs$136.62 million
07/17/2026$4.34$4.48
+3.23%
$4.57$4.16125,034 shs$139.10 million
07/16/2026$4.56$4.34
-4.82%
$4.60$4.07212,556 shs$134.77 million
07/15/2026$4.20$4.56
+8.57%
$4.71$4.15383,212 shs$141.59 million
07/14/2026$4.42$4.20
-4.98%
$4.59$3.81777,669 shs$130.41 million
07/13/2026$7.57$4.42
-41.61%
$7.45$4.341.37 million shs$137.25 million
07/10/2026$7.17$7.57
+5.58%
$7.85$7.28637,539 shs$235.07 million
07/09/2026$6.77$7.17
+5.91%
$7.60$6.50464,691 shs$222.63 million
07/08/2026$6.32$6.77
+7.12%
$6.80$6.09220,130 shs$210.21 million
07/07/2026$6.36$6.32
-0.63%
$6.62$6.22138,466 shs$196.24 million
07/06/2026$5.89$6.36
+7.98%
$6.66$5.89295,656 shs$182.90 million
07/03/2026$5.89$5.89$6.08$5.43148,535 shs$182.90 million
07/02/2026$5.99$5.89
-1.67%
$6.08$5.43148,535 shs$182.88 million
07/01/2026$5.93$5.99
+1.10%
$6.25$5.68183,244 shs$185.99 million
06/30/2026$5.66$5.93
+4.68%
$5.95$5.64148,742 shs$183.99 million
06/29/2026$5.33$5.66
+6.19%
$5.74$5.33255,616 shs$175.74 million
06/26/2026$4.85$5.33
+9.90%
$5.33$4.79231,223 shs$165.50 million
06/25/2026$4.35$4.85
+11.49%
$4.90$4.40119,959 shs$150.59 million
06/24/2026$4.57$4.35
-4.81%
$4.68$4.2747,559 shs$135.08 million
06/23/2026$4.49$4.57
+1.78%
$4.71$4.3548,099 shs$141.90 million
06/22/2026$4.36$4.49
+3.10%
$4.68$4.1382,416 shs$139.41 million

This page (NASDAQ:DWSN) was last updated on 7/22/2026 by MarketBeat.com Staff.
From Our Partners