Dawson Geophysical Company - DWSN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.47	1.53	1.53	1.53	1.45	44,233
August 21, 2025	1.48	1.45	1.45	1.48	1.4	40,513
August 20, 2025	1.4	1.47	1.47	1.48	1.38	128,103
August 19, 2025	1.44	1.36	1.36	1.5	1.36	106,847
August 18, 2025	1.3	1.42	1.42	1.42	1.3	104,486
August 15, 2025	1.3	1.29	1.29	1.31	1.26	70,500
August 14, 2025	1.32	1.3	1.3	1.35	1.3	111,190
August 13, 2025	1.37	1.36	1.36	1.39	1.34	72,944
August 12, 2025	1.38	1.36	1.36	1.41	1.33	50,511
August 11, 2025	1.34	1.35	1.35	1.38	1.34	83,625
August 08, 2025	1.35	1.36	1.36	1.39	1.34	30,449
August 07, 2025	1.37	1.36	1.36	1.39	1.35	25,260
August 06, 2025	1.39	1.36	1.36	1.42	1.36	32,400
August 05, 2025	1.44	1.4	1.4	1.44	1.38	49,144
August 04, 2025	1.44	1.41	1.41	1.46	1.4	55,432
August 01, 2025	1.42	1.44	1.44	1.44	1.4	49,986
July 31, 2025	1.44	1.45	1.45	1.47	1.44	39,869
July 30, 2025	1.61	1.48	1.48	1.61	1.47	261,433
July 29, 2025	1.51	1.58	1.58	1.6	1.47	155,140
July 28, 2025	1.45	1.49	1.49	1.53	1.44	110,064
July 25, 2025	1.47	1.41	1.41	1.48	1.41	43,173
July 24, 2025	1.5	1.47	1.47	1.5	1.47	33,123
July 23, 2025	1.48	1.5	1.5	1.52	1.48	23,262
July 22, 2025	1.47	1.49	1.49	1.53	1.47	66,609
July 21, 2025	1.5	1.45	1.45	1.53	1.44	76,800
July 18, 2025	1.7	1.51	1.51	1.74	1.49	225,445
July 17, 2025	1.43	1.74	1.74	1.74	1.37	592,039
July 16, 2025	1.36	1.42	1.42	1.45	1.32	174,680
July 15, 2025	1.34	1.34	1.34	1.36	1.3	63,406
July 14, 2025	1.37	1.33	1.33	1.39	1.32	87,000
July 11, 2025	1.43	1.37	1.37	1.47	1.33	212,804
July 10, 2025	1.33	1.43	1.43	1.58	1.33	538,400
July 09, 2025	1.35	1.31	1.31	1.38	1.31	98,965
July 08, 2025	1.39	1.32	1.32	1.39	1.32	166,600
July 07, 2025	1.42	1.33	1.33	1.44	1.33	108,238
July 03, 2025	1.46	1.42	1.42	1.5	1.4	100,638
July 02, 2025	1.41	1.43	1.43	1.51	1.36	176,958
July 01, 2025	1.44	1.41	1.41	1.44	1.39	117,011
June 30, 2025	1.5	1.46	1.46	1.59	1.46	196,500
June 27, 2025	1.65	1.56	1.56	1.69	1.55	777,382
June 26, 2025	1.86	1.77	1.77	2.02	1.75	755,251
June 25, 2025	1.77	1.7	1.7	1.78	1.7	300,823
June 24, 2025	1.88	1.75	1.75	1.94	1.72	531,757
June 23, 2025	2.15	1.85	1.85	2.31	1.85	1.32M
June 20, 2025	1.95	2.06	2.06	2.35	1.9	2.05M
June 18, 2025	2.32	1.81	1.81	2.32	1.8	2.86M
June 17, 2025	2.41	2.3	2.3	2.64	2.15	2.9M
June 16, 2025	5.5	2.9	2.9	5.54	2.41	53.41M
June 13, 2025	1.3	1.37	1.37	1.39	1.3	46,407
June 12, 2025	1.26	1.37	1.37	1.37	1.26	1,939
June 11, 2025	1.35	1.32	1.32	1.35	1.32	1,700
June 10, 2025	1.35	1.35	1.35	1.35	1.35	273
June 09, 2025	1.35	1.35	1.35	1.35	1.35	1,200
June 06, 2025	1.29	1.24	1.24	1.29	1.24	3,049
June 05, 2025	1.25	1.23	1.23	1.31	1.23	2,212
June 04, 2025	1.28	1.28	1.28	1.31	1.25	1,233
June 03, 2025	1.3	1.31	1.31	1.31	1.18	1,147
June 02, 2025	1.33	1.3	1.3	1.33	1.3	2,400
May 30, 2025	1.36	1.33	1.33	1.36	1.33	544
May 29, 2025	1.35	1.3	1.3	1.35	1.29	2,240

Dawson Geophysical Company (DWSN) NASDAQ