Dawson Geophysical Company (DWSN) NASDAQ

Currency In USD

DWSN Historical Return

If you invested $1000 in Dawson Geophysical Company (DWSN) 10 years ago, it would be worth $714.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,880.85, while $1000 invested 1 year ago would be worth $3,323.31. This corresponds to total returns of -28.59%, 88.09%, 232.33%, respectively, with annualized returns of -3.31%, 13.46%, 232.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DWSN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	7.29	7.57	7.57	7.85	7.28	637,473
July 09, 2026	6.8	7.17	7.17	7.6	6.5	463,978
July 08, 2026	6.43	6.77	6.77	6.8	6.09	220,124
July 07, 2026	6.44	6.32	6.32	6.62	6.22	138,465
July 06, 2026	5.95	6.36	6.36	6.66	5.89	295,040
July 02, 2026	5.97	5.89	5.89	6.08	5.43	148,534
July 01, 2026	5.75	5.99	5.99	6.25	5.68	183,214
June 30, 2026	5.76	5.94	5.94	5.95	5.64	148,742
June 29, 2026	5.38	5.66	5.66	5.74	5.33	255,615
June 26, 2026	4.83	5.33	5.33	5.33	4.79	231,195
June 25, 2026	4.41	4.85	4.85	4.9	4.4	119,953
June 24, 2026	4.56	4.35	4.35	4.68	4.26	47,559
June 23, 2026	4.35	4.57	4.57	4.71	4.35	48,098
June 22, 2026	4.19	4.49	4.49	4.68	4.13	82,415
June 18, 2026	4.67	4.29	4.29	4.67	4.24	55,499
June 17, 2026	4.49	4.72	4.72	4.8	4.46	43,369
June 16, 2026	4.37	4.42	4.42	4.48	4.26	29,163
June 15, 2026	4.55	4.48	4.48	4.88	4.41	88,689
June 12, 2026	4.6	4.63	4.63	4.74	4.5	55,121
June 11, 2026	4.95	4.75	4.75	4.95	4.68	111,576
June 10, 2026	4.35	4.87	4.87	4.88	4.34	145,209
June 09, 2026	4.22	4.25	4.25	4.35	3.96	42,270
June 08, 2026	4.04	4.18	4.18	4.38	4.04	56,864
June 05, 2026	4.38	3.98	3.98	4.43	3.96	31,737
June 04, 2026	4.38	4.41	4.41	4.51	4.28	71,574
June 03, 2026	4.12	4.49	4.49	4.59	4.12	76,079
June 02, 2026	3.98	4.17	4.17	4.25	3.81	59,026
June 01, 2026	3.96	4.01	4.01	4.35	3.88	184,763
May 29, 2026	3.77	3.89	3.89	3.92	3.63	35,732
May 28, 2026	3.85	3.75	3.75	3.97	3.55	105,622
May 27, 2026	4.12	3.9	3.9	4.12	3.79	55,274
May 26, 2026	4.13	4.12	4.12	4.14	3.99	97,410
May 22, 2026	4.2	4.13	4.13	4.2	3.95	52,441
May 21, 2026	4.25	4.18	4.18	4.25	3.92	97,484
May 20, 2026	4.37	4.25	4.25	4.46	4.13	85,809
May 19, 2026	4.49	4.32	4.32	4.5	3.8	198,827
May 18, 2026	3.91	4.47	4.47	4.61	3.91	246,405
May 15, 2026	4.36	3.91	3.91	4.79	3.8	562,410
May 14, 2026	3.47	3.86	3.86	3.97	3.39	156,220
May 13, 2026	3.46	3.41	3.41	3.53	3.36	19,815
May 12, 2026	3.49	3.49	3.49	3.58	3.33	14,624
May 11, 2026	3.23	3.47	3.47	3.62	3.19	64,910
May 08, 2026	3.39	3.14	3.14	3.46	3.14	46,586
May 07, 2026	3.45	3.34	3.34	3.46	3.22	100,766
May 06, 2026	3.66	3.48	3.48	3.66	3.44	68,907
May 05, 2026	3.66	3.66	3.66	3.83	3.65	60,185
May 04, 2026	3.45	3.62	3.62	3.75	3.33	148,450
May 01, 2026	3.25	3.44	3.44	3.45	3.2	59,757
April 30, 2026	3.36	3.31	3.31	3.36	3.1	63,181
April 29, 2026	3.57	3.36	3.36	3.57	3.26	93,294
April 28, 2026	3.73	3.57	3.57	3.83	3.43	109,482
April 27, 2026	3.3	3.61	3.61	3.87	3.29	363,102
April 24, 2026	2.92	3.24	3.24	3.3	2.88	96,465
April 23, 2026	2.67	2.95	2.95	2.95	2.63	60,718
April 22, 2026	2.6	2.61	2.61	2.67	2.58	25,297
April 21, 2026	2.62	2.58	2.58	2.67	2.58	39,381
April 20, 2026	2.54	2.58	2.58	2.67	2.52	56,238
April 17, 2026	2.83	2.58	2.58	2.83	2.58	81,574
April 16, 2026	2.77	2.84	2.84	2.85	2.72	46,491
April 15, 2026	2.58	2.76	2.76	2.79	2.56	68,714