Dawson Geophysical Stock Price History

DWSN Stock  USD 1.39  0.01  0.72%   
Below is the normalized historical share price chart for Dawson Geophysical extending back to April 05, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Dawson Geophysical stands at 1.39, as last reported on the 18th of January 2025, with the highest price reaching 1.40 and the lowest price hitting 1.36 during the day.
IPO Date
26th of March 1990
200 Day MA
1.6817
50 Day MA
1.616
Beta
0.758
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Dawson Stock, it is important to understand the factors that can impact its price. Dawson Geophysical secures Sharpe Ratio (or Efficiency) of -0.043, which denotes the company had a -0.043% return per unit of risk over the last 3 months. Dawson Geophysical exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Dawson Geophysical's Variance of 24.43, standard deviation of 4.94, and Mean Deviation of 3.53 to check the risk estimate we provide.
  
At this time, Dawson Geophysical's Stock Based Compensation is very stable compared to the past year. . At this time, Dawson Geophysical's Price Sales Ratio is very stable compared to the past year. As of the 18th of January 2025, Price Fair Value is likely to grow to 1.96, though Price Earnings Ratio is likely to grow to (4.40). Dawson Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.043

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsDWSN

Estimated Market Risk

 4.87
  actual daily
43
57% of assets are more volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average Dawson Geophysical is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Dawson Geophysical by adding Dawson Geophysical to a well-diversified portfolio.
Price Book
2.3397
Enterprise Value Ebitda
48.8169
Price Sales
0.4675
Shares Float
6.2 M
Wall Street Target Price
4

Dawson Geophysical Stock Price History Chart

There are several ways to analyze Dawson Stock price data. The simplest method is using a basic Dawson candlestick price chart, which shows Dawson Geophysical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 25, 20241.79
Lowest PriceJanuary 14, 20251.29

Dawson Geophysical January 18, 2025 Stock Price Synopsis

Various analyses of Dawson Geophysical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Dawson Stock. It can be used to describe the percentage change in the price of Dawson Geophysical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Dawson Stock.
Dawson Geophysical Price Rate Of Daily Change 1.01 
Dawson Geophysical Price Action Indicator 0.01 
Dawson Geophysical Price Daily Balance Of Power 0.25 
Dawson Geophysical Accumulation Distribution 88.60 

Dawson Geophysical January 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Dawson Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Dawson Geophysical intraday prices and daily technical indicators to check the level of noise trading in Dawson Stock and then apply it to test your longer-term investment strategies against Dawson.

Dawson Stock Price History Data

The price series of Dawson Geophysical for the period between Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 0.51 with a coefficient of variation of 9.16. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1.52. The median price for the last 90 days is 1.47. The company completed 105:100 stock split on 11th of May 2018. Dawson Geophysical completed dividends distribution on 2024-04-19.
OpenHighLowCloseVolume
01/17/2025 1.39  1.40  1.36  1.39  3,101 
01/16/2025 1.45  1.45  1.35  1.38  1,936 
01/15/2025 1.35  1.42  1.27  1.38  6,332 
01/14/2025 1.34  1.35  1.21  1.29  21,938 
01/13/2025 1.39  1.39  1.34  1.34  1,563 
01/10/2025 1.46  1.47  1.36  1.36  6,906 
01/08/2025 1.47  1.47  1.47  1.47  739.00 
01/07/2025 1.48  1.48  1.36  1.47  740.00 
01/06/2025 1.39  1.47  1.39  1.47  8,407 
01/03/2025 1.42  1.46  1.38  1.38  5,572 
01/02/2025 1.31  1.41  1.31  1.37  6,548 
12/31/2024 1.39  1.47  1.30  1.34  24,048 
12/30/2024 1.49  1.51  1.33  1.33  19,849 
12/27/2024 1.38  1.42  1.31  1.42  15,244 
12/26/2024 1.33  1.61  1.33  1.40  13,336 
12/24/2024 1.53  1.69  1.47  1.47  18,879 
12/23/2024 1.43  1.51  1.31  1.47  5,932 
12/20/2024 1.40  1.41  1.31  1.41  10,326 
12/19/2024 1.46  1.46  1.37  1.37  10,053 
12/18/2024 1.38  1.42  1.38  1.42  4,070 
12/17/2024 1.43  1.48  1.43  1.48  3,771 
12/16/2024 1.45  1.53  1.39  1.48  6,817 
12/13/2024 1.43  1.51  1.43  1.50  6,832 
12/12/2024 1.44  1.47  1.39  1.43  6,757 
12/11/2024 1.51  1.62  1.43  1.44  19,622 
12/10/2024 1.42  1.65  1.41  1.53  25,463 
12/09/2024 1.37  1.44  1.37  1.41  5,019 
12/06/2024 1.40  1.41  1.31  1.40  47,118 
12/05/2024 1.40  1.46  1.35  1.37  19,826 
12/04/2024 1.41  1.44  1.38  1.44  22,669 
12/03/2024 1.45  1.50  1.36  1.43  16,050 
12/02/2024 1.45  1.60  1.40  1.44  37,315 
11/29/2024 1.47  1.52  1.40  1.50  11,963 
11/27/2024 1.49  1.56  1.39  1.50  6,630 
11/26/2024 1.44  1.52  1.42  1.52  6,908 
11/25/2024 1.46  1.56  1.42  1.47  41,320 
11/22/2024 1.61  1.61  1.37  1.45  20,297 
11/21/2024 1.45  1.61  1.37  1.39  11,900 
11/20/2024 1.40  1.52  1.37  1.45  14,635 
11/19/2024 1.44  1.45  1.41  1.45  2,216 
11/18/2024 1.50  1.60  1.40  1.45  19,518 
11/15/2024 1.49  1.52  1.39  1.48  1,439 
11/14/2024 1.44  1.65  1.36  1.56  8,670 
11/13/2024 1.56  1.77  1.35  1.44  82,446 
11/12/2024 1.75  1.77  1.70  1.77  2,868 
11/11/2024 1.70  1.79  1.61  1.69  4,244 
11/08/2024 1.62  1.77  1.62  1.62  6,170 
11/07/2024 1.67  1.76  1.66  1.66  1,340 
11/06/2024 1.61  1.70  1.61  1.65  3,479 
11/05/2024 1.75  1.75  1.64  1.67  2,724 
11/04/2024 1.66  1.78  1.62  1.71  10,404 
11/01/2024 1.60  1.78  1.58  1.77  4,298 
10/31/2024 1.61  1.80  1.60  1.70  23,423 
10/30/2024 1.71  1.80  1.63  1.63  3,776 
10/29/2024 1.68  1.79  1.68  1.79  1,321 
10/28/2024 1.65  1.71  1.61  1.62  5,192 
10/25/2024 1.61  1.79  1.61  1.79  3,939 
10/24/2024 1.63  1.78  1.63  1.68  2,460 
10/23/2024 1.70  1.73  1.58  1.61  7,559 
10/22/2024 1.71  1.75  1.62  1.66  9,631 
10/21/2024 1.60  1.79  1.60  1.70  4,903 

About Dawson Geophysical Stock history

Dawson Geophysical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Dawson is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Dawson Geophysical will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Dawson Geophysical stock prices may prove useful in developing a viable investing in Dawson Geophysical
Last ReportedProjected for Next Year
Common Stock Shares Outstanding30.8 M32.3 M
Net Loss-18.4 M-17.5 M

Dawson Geophysical Quarterly Net Working Capital

4.41 Million

Dawson Geophysical Stock Technical Analysis

Dawson Geophysical technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Dawson Geophysical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Dawson Geophysical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Dawson Geophysical Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Dawson Geophysical's price direction in advance. Along with the technical and fundamental analysis of Dawson Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Dawson to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Dawson Geophysical offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Dawson Geophysical's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Dawson Geophysical Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Dawson Geophysical Stock:
Check out Investing Opportunities to better understand how to build diversified portfolios, which includes a position in Dawson Geophysical. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in state.
To learn how to invest in Dawson Stock, please use our How to Invest in Dawson Geophysical guide.
You can also try the Efficient Frontier module to plot and analyze your portfolio and positions against risk-return landscape of the market..
Is Oil & Gas Equipment & Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Dawson Geophysical. If investors know Dawson will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Dawson Geophysical listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share
(0.16)
Revenue Per Share
3.079
Quarterly Revenue Growth
(0.38)
Return On Assets
(0.05)
Return On Equity
(0.19)
The market value of Dawson Geophysical is measured differently than its book value, which is the value of Dawson that is recorded on the company's balance sheet. Investors also form their own opinion of Dawson Geophysical's value that differs from its market value or its book value, called intrinsic value, which is Dawson Geophysical's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Dawson Geophysical's market value can be influenced by many factors that don't directly affect Dawson Geophysical's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Dawson Geophysical's value and its price as these two are different measures arrived at by different means. Investors typically determine if Dawson Geophysical is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Dawson Geophysical's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.