Dawson Geophysical Co. (DWSN)
3.38
-0.04
(-1.17%)
USD |
NASDAQ |
Sep 10, 13:49
Dawson Geophysical Price : 3.38 for Sept. 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 09, 2026 | 3.41 | 3.57 | 3.38 | 3.42 | 55326.00 |
| Sep 08, 2026 | 3.65 | 3.80 | 3.41 | 3.41 | 110985.0 |
| Sep 04, 2026 | 3.63 | 3.72 | 3.50 | 3.65 | 39422.00 |
| Sep 03, 2026 | 3.36 | 3.66 | 3.30 | 3.63 | 91117.00 |
| Sep 02, 2026 | 3.38 | 3.53 | 3.14 | 3.32 | 290573.0 |
| Sep 01, 2026 | 3.37 | 3.47 | 3.22 | 3.47 | 77869.00 |
| Aug 31, 2026 | 3.38 | 3.46 | 3.247 | 3.39 | 90634.00 |
| Aug 28, 2026 | 3.25 | 3.400 | 3.25 | 3.34 | 57866.00 |
| Aug 27, 2026 | 3.31 | 3.396 | 3.215 | 3.25 | 33415.00 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.15 | 3.32 | 124543.0 |
| Aug 25, 2026 | 3.42 | 3.665 | 3.25 | 3.31 | 220251.0 |
| Aug 24, 2026 | 3.33 | 3.50 | 3.14 | 3.42 | 227214.0 |
| Aug 21, 2026 | 3.01 | 3.480 | 3.01 | 3.41 | 250482.0 |
| Aug 20, 2026 | 2.78 | 3.04 | 2.62 | 3.00 | 502778.0 |
| Aug 19, 2026 | 2.73 | 2.87 | 2.54 | 2.84 | 237052.0 |
| Aug 18, 2026 | 2.85 | 2.885 | 2.69 | 2.70 | 162353.0 |
| Aug 17, 2026 | 3.15 | 3.23 | 2.70 | 2.86 | 554263.0 |
| Aug 14, 2026 | 4.38 | 4.38 | 3.10 | 3.195 | 520875.0 |
| Aug 13, 2026 | 4.40 | 4.59 | 4.31 | 4.56 | 58673.00 |
| Aug 12, 2026 | 4.44 | 4.61 | 4.260 | 4.38 | 96568.00 |
| Aug 11, 2026 | 4.28 | 4.615 | 4.150 | 4.45 | 123949.0 |
| Aug 10, 2026 | 4.40 | 4.51 | 4.20 | 4.23 | 116012.0 |
| Aug 07, 2026 | 4.75 | 4.854 | 4.33 | 4.35 | 76735.00 |
| Aug 06, 2026 | 4.43 | 4.98 | 4.400 | 4.78 | 210807.0 |
| Aug 05, 2026 | 4.84 | 4.85 | 4.41 | 4.43 | 62867.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Geospatial Corp. | 0.0001 |
| DMC Global, Inc. | 6.50 |
| Core Laboratories, Inc. | 12.50 |
| Archrock, Inc. | 32.45 |
| Halliburton Co. | 36.03 |
Price Related Metrics
| PE Ratio | 28.96 |
| PS Ratio | 1.007 |
| Price to Book Value | 5.239 |
| Earnings Yield | 3.45% |
| Market Cap | 104.97M |
| Operating PE Ratio | 13.62 |
| Normalized PE Ratio | 18.52 |