Dawson Geophysical Stock Price History
NASDAQ: DWSNEnergyOil & Gas ProductionUSD
2.590.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DWSN price history at a glance
The price history for Dawson Geophysical (DWSN) on this page begins on April 4, 1994, when the stock closed at $10.88; it most recently closed at $2.59 on October 5, 2026. The highest price in this record is $32.94, reached on May 1, 2006; the latest close is 92.1% below that peak. Across the 31 complete calendar years in the table, DWSN finished higher in 15 and lower in 16. Its best year was 2003 (+1257.5%) and its worst was 2002 (-80.6%).
Over roughly 33 years the share price changed -76.2%, a -4.3% compound annual price return (excluding dividends). In the last 12 months alone, DWSN has gained 27.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $32.94
- Date of high
- May 1, 2006
- Low since 1994
- $0.1218
- Date of low
- Dec 30, 2002
- 52-week high
- $7.85
- 52-week low
- $1.50
- Last close
- $2.59
DWSN returns
1 week
-6.16%
1 month
-24.27%
3 months
-65.79%
6 months
0.00%
Year to date
+66.03%
1 year
+27.59%
3 years
+10.21%
5 years
+15.11%
DWSN price return, excluding dividends.
DWSN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.59 | +59.88% |
| 2025 | 1.62 | +17.39% |
| 2024 | 1.38 | -24.59% |
| 2023 | 1.83 | -6.63% |
| 2022 | 1.96 | -15.52% |
| 2021 | 2.32 | +9.43% |
| 2020 | 2.12 | -13.47% |
| 2019 | 2.45 | -32.69% |
| 2018 | 3.64 | -23.10% |
| 2017 | 4.73 | -38.18% |
| 2016 | 7.66 | +132.37% |
| 2015 | 3.30 | -49.19% |
| 2014 | 6.49 | -68.90% |
| 2013 | 20.86 | -5.84% |
| 2012 | 22.15 | +19.71% |
| 2011 | 18.50 | +87.90% |
| 2010 | 9.85 | +2.05% |
| 2009 | 9.65 | +80.07% |
| 2008 | 5.36 | -75.19% |
| 2007 | 21.60 | +21.93% |
| 2006 | 17.72 | +28.32% |
| 2005 | 13.81 | +131.29% |
| 2004 | 5.97 | +209.47% |
| 2003 | 1.93 | +1257.49% |
| 2002 | 0.1421 | -80.56% |
| 2001 | 0.731 | -66.12% |
| 2000 | 2.16 | +6.25% |
| 1999 | 2.03 | +5.00% |
| 1998 | 1.93 | -68.63% |
| 1997 | 6.16 | -37.04% |
| 1996 | 9.79 | +50.00% |
| 1995 | 6.53 | -71.87% |
| 1994* | 23.21 | +113.33% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
DWSN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.58 | 2.62 | 2.47 | 2.59 | 0.00% | |
| 2.75 | 2.80 | 2.58 | 2.59 | -4.78% | |
| 2.64 | 2.74 | 2.62 | 2.72 | +2.64% | |
| 2.84 | 2.95 | 2.63 | 2.65 | -4.33% | |
| 2.76 | 3.00 | 2.69 | 2.77 | +0.36% | |
| 2.60 | 2.78 | 2.60 | 2.76 | +6.15% | |
| 2.79 | 2.79 | 2.55 | 2.60 | -6.81% | |
| 2.93 | 2.93 | 2.76 | 2.79 | -3.12% | |
| 2.95 | 2.99 | 2.80 | 2.88 | -0.69% | |
| 2.88 | 2.95 | 2.83 | 2.90 | +0.35% | |
| 3.11 | 3.11 | 2.89 | 2.89 | -6.17% | |
| 2.97 | 3.16 | 2.97 | 3.08 | +3.70% | |
| 3.06 | 3.07 | 2.91 | 2.97 | -3.57% | |
| 3.13 | 3.20 | 3.08 | 3.08 | -1.91% | |
| 3.17 | 3.24 | 3.00 | 3.14 | -3.38% | |
| 3.25 | 3.35 | 3.14 | 3.25 | 0.00% | |
| 3.24 | 3.36 | 3.22 | 3.25 | +0.62% | |
| 3.13 | 3.25 | 3.08 | 3.23 | +3.86% | |
| 3.19 | 3.24 | 2.99 | 3.11 | -3.42% | |
| 3.36 | 3.43 | 3.22 | 3.22 | -4.17% | |
| 3.41 | 3.50 | 3.36 | 3.36 | -0.59% | |
| 3.39 | 3.52 | 3.32 | 3.38 | -1.17% | |
| 3.41 | 3.57 | 3.38 | 3.42 | +0.29% | |
| 3.65 | 3.80 | 3.41 | 3.41 | -6.58% | |
| 3.63 | 3.72 | 3.50 | 3.65 | +0.55% | |
| 3.36 | 3.66 | 3.30 | 3.63 | +9.34% | |
| 3.38 | 3.53 | 3.14 | 3.32 | -4.32% | |
| 3.37 | 3.47 | 3.22 | 3.47 | +2.36% | |
| 3.38 | 3.46 | 3.25 | 3.39 | +1.50% | |
| 3.25 | 3.40 | 3.25 | 3.34 | +2.77% | |
| 3.31 | 3.40 | 3.22 | 3.25 | -2.11% | |
| 3.44 | 3.44 | 3.15 | 3.32 | +0.30% | |
| 3.42 | 3.67 | 3.25 | 3.31 | -3.22% | |
| 3.33 | 3.50 | 3.14 | 3.42 | +0.29% | |
| 3.01 | 3.48 | 3.01 | 3.41 | +13.67% | |
| 2.78 | 3.04 | 2.62 | 3.00 | +5.63% | |
| 2.73 | 2.87 | 2.54 | 2.84 | +5.19% | |
| 2.85 | 2.89 | 2.69 | 2.70 | -5.59% | |
| 3.15 | 3.23 | 2.70 | 2.86 | -10.63% | |
| 4.38 | 4.38 | 3.10 | 3.20 | -29.82% | |
| 4.40 | 4.59 | 4.31 | 4.56 | +4.11% | |
| 4.44 | 4.61 | 4.26 | 4.38 | -1.57% | |
| 4.28 | 4.62 | 4.15 | 4.45 | +5.20% | |
| 4.40 | 4.51 | 4.20 | 4.23 | -2.76% | |
| 4.75 | 4.85 | 4.33 | 4.35 | -9.00% | |
| 4.43 | 4.98 | 4.40 | 4.78 | +7.90% | |
| 4.84 | 4.85 | 4.41 | 4.43 | -6.74% | |
| 4.62 | 4.84 | 4.54 | 4.75 | +1.93% | |
| 4.60 | 4.79 | 4.51 | 4.66 | 0.00% | |
| 4.79 | 4.96 | 4.59 | 4.66 | +1.08% | |
| 4.21 | 4.66 | 4.21 | 4.61 | +9.76% | |
| 4.52 | 4.66 | 4.10 | 4.20 | -4.55% | |
| 4.81 | 4.81 | 4.00 | 4.40 | -8.52% | |
| 4.86 | 5.35 | 4.73 | 4.81 | -3.41% | |
| 4.73 | 5.04 | 4.73 | 4.98 | +4.62% | |
| 4.97 | 5.05 | 4.69 | 4.76 | -2.46% | |
| 4.65 | 5.24 | 4.65 | 4.88 | +3.83% | |
| 4.47 | 4.84 | 4.33 | 4.70 | +6.82% | |
| 4.44 | 4.59 | 4.27 | 4.40 | -1.79% | |
| 4.25 | 4.57 | 4.16 | 4.48 | +3.23% | |
| 4.60 | 4.60 | 4.07 | 4.34 | -4.82% | |
| 4.18 | 4.71 | 4.15 | 4.56 | +8.57% | |
| 4.59 | 4.59 | 3.81 | 4.20 | -4.98% | |
| 7.45 | 7.45 | 4.34 | 4.42 | -41.61% | |
| 7.29 | 7.85 | 7.28 | 7.57 | +5.58% | |
| 6.80 | 7.60 | 6.50 | 7.17 | +5.91% | |
| 6.43 | 6.80 | 6.09 | 6.77 | +7.12% | |
| 6.44 | 6.62 | 6.22 | 6.32 | -0.63% | |
| 5.95 | 6.66 | 5.89 | 6.36 | +7.98% | |
| 5.97 | 6.08 | 5.43 | 5.89 | -1.67% | |
| 5.75 | 6.25 | 5.68 | 5.99 | +0.84% | |
| 5.76 | 5.95 | 5.64 | 5.94 | +4.95% | |
| 5.38 | 5.74 | 5.33 | 5.66 | +6.19% | |
| 4.83 | 5.33 | 4.79 | 5.33 | +9.90% | |
| 4.41 | 4.90 | 4.40 | 4.85 | +11.49% | |
| 4.56 | 4.68 | 4.27 | 4.35 | -4.81% | |
| 4.35 | 4.71 | 4.35 | 4.57 | +1.78% | |
| 4.19 | 4.68 | 4.13 | 4.49 | +4.66% | |
| 4.67 | 4.67 | 4.24 | 4.29 | -9.11% | |
| 4.49 | 4.80 | 4.46 | 4.72 | +6.79% | |
| 4.37 | 4.48 | 4.26 | 4.42 | -1.34% | |
| 4.55 | 4.88 | 4.41 | 4.48 | -3.24% | |
| 4.60 | 4.74 | 4.50 | 4.63 | -2.53% | |
| 4.95 | 4.95 | 4.68 | 4.75 | -2.46% | |
| 4.35 | 4.88 | 4.34 | 4.87 | +14.59% | |
| 4.22 | 4.35 | 3.96 | 4.25 | +1.67% | |
| 4.04 | 4.38 | 4.04 | 4.18 | +5.03% | |
| 4.37 | 4.43 | 3.95 | 3.98 | -9.75% | |
| 4.38 | 4.51 | 4.28 | 4.41 | -1.78% | |
| 4.12 | 4.59 | 4.12 | 4.49 | +7.67% | |
| 3.98 | 4.25 | 3.81 | 4.17 | +3.99% | |
| 3.96 | 4.35 | 3.88 | 4.01 | +3.08% | |
| 3.77 | 3.92 | 3.63 | 3.89 | +3.73% | |
| 3.85 | 3.97 | 3.55 | 3.75 | -3.85% | |
| 4.12 | 4.12 | 3.79 | 3.90 | -5.34% | |
| 4.13 | 4.15 | 3.93 | 4.12 | -0.24% | |
| 4.20 | 4.20 | 3.95 | 4.13 | -1.20% | |
| 4.25 | 4.25 | 3.92 | 4.18 | -1.65% | |
| 4.37 | 4.46 | 4.13 | 4.25 | -1.62% | |
| 4.49 | 4.50 | 3.80 | 4.32 | -3.36% | |
| 3.91 | 4.61 | 3.91 | 4.47 | +14.32% | |
| 4.36 | 4.90 | 3.80 | 3.91 | +1.30% | |
| 3.47 | 3.97 | 3.39 | 3.86 | +13.20% | |
| 3.46 | 3.53 | 3.36 | 3.41 | -2.29% | |
| 3.49 | 3.58 | 3.33 | 3.49 | +0.58% | |
| 3.23 | 3.62 | 3.19 | 3.47 | +10.51% | |
| 3.39 | 3.46 | 3.14 | 3.14 | -5.99% | |
| 3.45 | 3.46 | 3.22 | 3.34 | -4.02% | |
| 3.66 | 3.66 | 3.44 | 3.48 | -4.92% | |
| 3.66 | 3.83 | 3.65 | 3.66 | +1.10% | |
| 3.45 | 3.75 | 3.33 | 3.62 | +5.23% | |
| 3.25 | 3.45 | 3.20 | 3.44 | +3.93% | |
| 3.36 | 3.36 | 3.10 | 3.31 | -1.49% | |
| 3.57 | 3.57 | 3.26 | 3.36 | -5.88% | |
| 3.73 | 3.83 | 3.43 | 3.57 | -1.11% | |
| 3.30 | 3.87 | 3.29 | 3.61 | +11.42% | |
| 2.92 | 3.30 | 2.88 | 3.24 | +9.83% | |
| 2.67 | 2.95 | 2.63 | 2.95 | +13.03% | |
| 2.60 | 2.67 | 2.58 | 2.61 | +1.16% | |
| 2.62 | 2.67 | 2.58 | 2.58 | 0.00% | |
| 2.54 | 2.67 | 2.52 | 2.58 | 0.00% | |
| 2.83 | 2.83 | 2.58 | 2.58 | -9.15% | |
| 2.77 | 2.85 | 2.72 | 2.84 | +2.90% | |
| 2.58 | 2.79 | 2.56 | 2.76 | +7.39% | |
| 2.66 | 2.69 | 2.46 | 2.57 | -3.02% | |
| 2.59 | 2.68 | 2.57 | 2.65 | +2.32% | |
| 2.80 | 2.80 | 2.55 | 2.59 | -7.83% | |
| 2.72 | 2.85 | 2.69 | 2.81 | +3.31% | |
| 3.04 | 3.04 | 2.62 | 2.72 | -9.33% | |
| 2.89 | 3.01 | 2.84 | 3.00 | +2.39% | |
| 2.99 | 3.01 | 2.80 | 2.93 | -2.01% | |
| 2.85 | 3.03 | 2.69 | 2.99 | +7.55% | |
| 3.40 | 3.45 | 2.71 | 2.78 | -19.65% | |
| 2.77 | 3.49 | 2.77 | 3.46 | +31.06% | |
| 3.32 | 3.35 | 2.51 | 2.64 | -18.77% | |
| 3.07 | 3.60 | 3.07 | 3.25 | +7.26% | |
| 2.73 | 3.19 | 2.62 | 3.03 | +8.99% | |
| 2.51 | 2.88 | 2.51 | 2.78 | +11.20% | |
| 2.22 | 2.66 | 2.17 | 2.50 | +13.12% | |
| 2.40 | 2.40 | 2.06 | 2.21 | -8.30% | |
| 2.84 | 2.90 | 2.10 | 2.41 | -18.58% | |
| 4.78 | 4.80 | 2.78 | 2.96 | -38.46% | |
| 4.91 | 4.92 | 4.69 | 4.81 | -1.84% | |
| 4.67 | 4.95 | 4.52 | 4.90 | +5.60% | |
| 4.43 | 4.78 | 4.39 | 4.64 | +4.98% | |
| 4.27 | 4.42 | 4.07 | 4.42 | +3.03% | |
| 4.31 | 4.31 | 4.03 | 4.29 | -0.46% | |
| 4.24 | 4.39 | 4.06 | 4.31 | +2.13% | |
| 3.84 | 4.52 | 3.83 | 4.22 | +8.21% | |
| 3.54 | 4.06 | 3.50 | 3.90 | +6.85% | |
| 3.42 | 3.75 | 3.39 | 3.65 | +4.89% | |
| 3.66 | 3.80 | 3.36 | 3.48 | -5.43% | |
| 3.71 | 3.71 | 3.48 | 3.68 | +1.38% | |
| 3.59 | 3.76 | 3.37 | 3.63 | -0.82% | |
| 3.38 | 3.70 | 3.25 | 3.66 | +7.02% | |
| 3.54 | 3.59 | 3.30 | 3.42 | -3.39% | |
| 3.25 | 3.63 | 3.16 | 3.54 | +8.59% | |
| 2.95 | 3.45 | 2.84 | 3.26 | +10.51% | |
| 2.75 | 3.00 | 2.71 | 2.95 | +8.46% | |
| 2.96 | 2.98 | 2.72 | 2.72 | -8.11% | |
| 2.86 | 2.98 | 2.85 | 2.96 | +3.86% | |
| 2.76 | 3.03 | 2.76 | 2.85 | +4.78% | |
| 2.55 | 2.88 | 2.54 | 2.72 | +7.09% | |
| 2.49 | 2.60 | 2.42 | 2.54 | +0.79% | |
| 2.32 | 2.58 | 2.26 | 2.52 | +8.62% | |
| 2.66 | 2.69 | 2.22 | 2.32 | -11.11% | |
| 2.39 | 2.70 | 2.38 | 2.61 | +9.21% | |
| 2.26 | 2.39 | 2.25 | 2.39 | +5.29% | |
| 2.33 | 2.35 | 2.22 | 2.27 | +0.89% | |
| 2.18 | 2.34 | 2.17 | 2.25 | +5.14% | |
| 2.29 | 2.30 | 2.08 | 2.14 | -6.14% | |
| 2.27 | 2.34 | 2.21 | 2.28 | 0.00% | |
| 2.24 | 2.32 | 2.19 | 2.28 | +4.11% | |
| 2.07 | 2.29 | 2.07 | 2.19 | +5.80% | |
| 2.18 | 2.18 | 2.00 | 2.07 | -5.48% | |
| 2.30 | 2.33 | 2.18 | 2.19 | -2.67% | |
| 2.29 | 2.36 | 2.21 | 2.25 | -3.02% | |
| 2.23 | 2.35 | 2.16 | 2.32 | +4.98% | |
| 2.30 | 2.34 | 2.19 | 2.21 | -5.56% | |
| 2.23 | 2.39 | 2.14 | 2.34 | +4.93% | |
| 2.23 | 2.24 | 2.11 | 2.23 | +5.19% | |
| 2.21 | 2.34 | 2.05 | 2.12 | -1.40% | |
| 2.05 | 2.18 | 1.93 | 2.15 | +4.88% | |
| 1.95 | 2.07 | 1.90 | 2.05 | +6.77% | |
| 1.90 | 1.97 | 1.83 | 1.92 | +1.05% | |
| 1.99 | 2.00 | 1.86 | 1.90 | -3.55% | |
| 1.84 | 2.04 | 1.80 | 1.97 | +10.67% | |
| 1.84 | 1.84 | 1.76 | 1.78 | +1.14% | |
| 1.73 | 1.85 | 1.70 | 1.76 | +3.53% | |
| 1.73 | 1.77 | 1.70 | 1.70 | -1.16% | |
| 1.67 | 1.76 | 1.66 | 1.72 | +2.38% | |
| 1.83 | 1.83 | 1.66 | 1.68 | -4.55% | |
| 1.63 | 1.80 | 1.61 | 1.76 | +8.64% | |
| 1.59 | 1.65 | 1.55 | 1.62 | +3.85% | |
| 1.63 | 1.64 | 1.52 | 1.56 | -4.29% | |
| 1.64 | 1.65 | 1.62 | 1.63 | +1.24% | |
| 1.70 | 1.70 | 1.61 | 1.61 | -5.29% | |
| 1.68 | 1.73 | 1.67 | 1.70 | 0.00% | |
| 1.69 | 1.78 | 1.65 | 1.70 | +1.80% | |
| 1.71 | 1.79 | 1.67 | 1.67 | -1.76% | |
| 1.65 | 1.73 | 1.65 | 1.70 | +3.03% | |
| 1.73 | 1.73 | 1.62 | 1.65 | +1.23% | |
| 1.59 | 1.69 | 1.59 | 1.63 | +0.62% | |
| 1.67 | 1.67 | 1.50 | 1.62 | -3.57% | |
| 1.71 | 1.72 | 1.65 | 1.68 | -1.75% | |
| 1.76 | 1.78 | 1.69 | 1.71 | -2.84% | |
| 1.78 | 1.79 | 1.76 | 1.76 | 0.00% | |
| 1.79 | 1.83 | 1.76 | 1.76 | -3.30% | |
| 1.82 | 1.87 | 1.78 | 1.82 | +1.11% | |
| 1.80 | 1.86 | 1.69 | 1.80 | -3.23% | |
| 1.93 | 1.94 | 1.76 | 1.86 | -5.10% | |
| 1.96 | 2.05 | 1.96 | 1.96 | -1.01% | |
| 1.99 | 2.01 | 1.92 | 1.98 | +1.02% | |
| 1.98 | 2.03 | 1.94 | 1.96 | +3.16% | |
| 1.96 | 1.96 | 1.90 | 1.90 | -2.06% | |
| 1.99 | 1.99 | 1.94 | 1.94 | -1.02% | |
| 2.05 | 2.05 | 1.96 | 1.96 | -1.01% | |
| 1.97 | 2.00 | 1.91 | 1.98 | +4.21% | |
| 1.87 | 1.96 | 1.87 | 1.90 | +0.53% | |
| 1.81 | 1.92 | 1.81 | 1.89 | +3.85% | |
| 1.81 | 1.85 | 1.78 | 1.82 | -0.55% | |
| 1.91 | 1.98 | 1.83 | 1.83 | -4.19% | |
| 1.95 | 2.05 | 1.88 | 1.91 | -2.05% | |
| 2.05 | 2.07 | 1.94 | 1.95 | -5.80% | |
| 2.03 | 2.15 | 2.03 | 2.07 | +0.98% | |
| 2.00 | 2.08 | 2.00 | 2.05 | +1.99% | |
| 2.01 | 2.17 | 2.00 | 2.01 | -2.43% | |
| 2.08 | 2.13 | 2.06 | 2.06 | -1.90% | |
| 2.07 | 2.16 | 2.04 | 2.10 | -0.47% | |
| 2.02 | 2.16 | 1.95 | 2.11 | +8.21% | |
| 2.05 | 2.07 | 1.80 | 1.95 | -8.02% | |
| 2.23 | 2.23 | 2.05 | 2.12 | -1.85% | |
| 2.00 | 2.16 | 2.00 | 2.16 | +7.46% | |
| 2.03 | 2.20 | 2.01 | 2.01 | -2.43% | |
| 1.96 | 2.09 | 1.95 | 2.06 | +4.57% | |
| 2.00 | 2.08 | 1.87 | 1.97 | -2.48% | |
| 2.02 | 2.08 | 2.01 | 2.02 | 0.00% | |
| 2.08 | 2.14 | 2.02 | 2.02 | -6.48% | |
| 2.19 | 2.26 | 2.09 | 2.16 | -1.82% | |
| 2.32 | 2.35 | 2.12 | 2.20 | -2.22% | |
| 2.20 | 2.28 | 2.05 | 2.25 | +5.63% | |
| 1.93 | 2.20 | 1.89 | 2.13 | +12.70% | |
| 1.90 | 2.04 | 1.75 | 1.89 | +0.53% | |
| 1.80 | 1.88 | 1.76 | 1.88 | +3.30% | |
| 1.81 | 1.90 | 1.74 | 1.82 | +8.98% | |
| 1.81 | 1.81 | 1.67 | 1.67 | -9.24% | |
| 1.90 | 1.90 | 1.80 | 1.84 | -3.66% | |
| 1.96 | 1.99 | 1.86 | 1.91 | -3.54% | |
| 1.90 | 2.04 | 1.86 | 1.98 | +3.66% | |
| 1.87 | 1.92 | 1.80 | 1.91 | +9.14% | |
| 1.97 | 1.97 | 1.75 | 1.75 | -13.79% | |
| 2.03 | 2.08 | 1.99 | 2.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DWSN chart for longer ranges.