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 $582.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,964.91, while $1000 invested 1 year ago would be worth $2,113.21. This corresponds to total returns of -41.77%, 96.49%, 111.32%, respectively, with annualized returns of -5.26%, 14.46%, 111.32%.

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
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
July 28, 2026	4.81	4.4	4.4	4.81	4	386,580
July 27, 2026	4.86	4.81	4.81	5.35	4.73	104,865
July 23, 2026	4.97	4.76	4.76	5.05	4.69	134,968
July 22, 2026	4.65	4.88	4.88	5.24	4.65	326,293
July 21, 2026	4.47	4.7	4.7	4.84	4.33	190,860
July 20, 2026	4.44	4.4	4.4	4.59	4.27	122,665
July 17, 2026	4.25	4.48	4.48	4.57	4.16	125,033
July 16, 2026	4.6	4.34	4.34	4.6	4.07	212,556
July 15, 2026	4.18	4.56	4.56	4.71	4.15	379,149
July 14, 2026	4.59	4.2	4.2	4.59	3.81	777,648
July 13, 2026	7.45	4.42	4.42	7.45	4.34	1.36M
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