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 $343.54 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,015.08, while $1000 invested 1 year ago would be worth $948.36. This corresponds to total returns of -65.65%, 1.51%, -5.16%, respectively, with annualized returns of -10.13%, 0.3%, -5.16%.

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
October 22, 2026	2.13	2.02	2.02	2.14	1.89	186,298
October 21, 2026	2.15	2.15	2.15	2.17	2.06	37,762
October 20, 2026	2.15	2.1	2.1	2.28	2.09	76,308
October 19, 2026	2.21	2.12	2.12	2.25	2.07	107,523
October 16, 2026	2.23	2.23	2.23	2.26	2.19	32,966
October 15, 2026	2.32	2.24	2.24	2.41	2.22	77,301
October 14, 2026	2.44	2.36	2.36	2.65	2.31	176,210
October 13, 2026	2.57	2.5	2.5	2.62	2.45	126,773
October 12, 2026	2.58	2.56	2.56	2.77	2.56	132,957
October 09, 2026	2.69	2.59	2.59	2.69	2.48	192,477
October 08, 2026	2.81	2.59	2.59	2.81	2.57	121,241
October 07, 2026	2.69	2.72	2.72	2.75	2.62	34,520
October 06, 2026	2.84	2.65	2.65	2.95	2.63	172,967
October 05, 2026	2.76	2.77	2.77	3	2.69	110,828
October 02, 2026	2.6	2.76	2.76	2.78	2.6	73,064
October 01, 2026	2.79	2.6	2.6	2.79	2.55	253,601
September 30, 2026	2.93	2.79	2.79	2.93	2.76	54,313
September 29, 2026	2.95	2.88	2.88	2.99	2.8	63,083
September 28, 2026	2.88	2.9	2.9	2.95	2.83	41,255
September 25, 2026	3.11	2.89	2.89	3.11	2.89	38,013
September 24, 2026	2.97	3.08	3.08	3.16	2.97	41,426
September 23, 2026	3.06	2.97	2.97	3.07	2.91	29,296
September 22, 2026	3.13	3.08	3.08	3.2	3.08	40,651
September 21, 2026	3.05	3.14	3.14	3.24	3.04	68,265
September 18, 2026	3.25	3.25	3.25	3.35	3.14	76,014
September 17, 2026	3.24	3.25	3.25	3.36	3.22	42,961
September 16, 2026	3.13	3.23	3.23	3.25	3.08	40,833
September 15, 2026	3.19	3.11	3.11	3.24	2.99	103,808
September 11, 2026	3.46	3.36	3.36	3.5	3.36	28,102
September 10, 2026	3.39	3.38	3.38	3.52	3.32	26,259
September 09, 2026	3.41	3.42	3.42	3.57	3.38	55,325
September 08, 2026	3.65	3.41	3.41	3.8	3.41	110,750
September 04, 2026	3.63	3.65	3.65	3.72	3.5	39,421
September 03, 2026	3.36	3.63	3.63	3.66	3.34	0
September 02, 2026	3.38	3.32	3.32	3.53	3.14	290,465
September 01, 2026	3.37	3.47	3.47	3.47	3.22	77,829
August 31, 2026	3.38	3.39	3.39	3.46	3.25	90,555
August 28, 2026	3.25	3.34	3.34	3.4	3.25	57,796
August 27, 2026	3.31	3.25	3.25	3.4	3.22	33,403
August 26, 2026	3.44	3.32	3.32	3.44	3.15	124,542
August 25, 2026	3.42	3.31	3.31	3.67	3.25	220,224
August 24, 2026	3.33	3.42	3.42	3.5	3.14	227,213
August 21, 2026	3.01	3.41	3.41	3.47	3.01	235,548
August 20, 2026	2.78	3	3	3.04	2.62	502,762
August 19, 2026	2.73	2.84	2.84	2.87	2.54	0
August 18, 2026	2.85	2.7	2.7	2.89	2.69	0
August 17, 2026	3.15	2.86	2.86	3.23	2.7	552,940
August 14, 2026	4.38	3.2	3.2	4.38	3.1	516,965
August 13, 2026	4.4	4.56	4.56	4.59	4.32	0
August 12, 2026	4.44	4.38	4.38	4.61	4.26	0
August 11, 2026	4.28	4.45	4.45	4.62	4.15	0
August 10, 2026	4.4	4.23	4.23	4.51	4.2	115,912
August 07, 2026	4.75	4.35	4.35	4.85	4.33	0
August 06, 2026	4.43	4.78	4.78	4.98	4.4	210,780
August 05, 2026	4.84	4.43	4.43	4.85	4.41	62,865
August 04, 2026	4.62	4.75	4.75	4.84	4.54	44,091
August 03, 2026	4.6	4.66	4.66	4.79	4.51	79,715
July 31, 2026	4.79	4.66	4.66	4.96	4.59	71,810
July 30, 2026	4.21	4.61	4.61	4.66	4.21	48,912
July 29, 2026	4.52	4.2	4.2	4.66	4.1	91,633