Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.440
-0.010 (-0.69%)
At close: Aug 1, 2025, 4:00 PM
1.380
-0.060 (-4.17%)
After-hours: Aug 1, 2025, 7:32 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.421.441.401.441.44-0.69%47,008
Jul 31, 20251.441.471.441.451.45-2.03%39,869
Jul 30, 20251.611.611.471.481.48-6.33%261,433
Jul 29, 20251.511.601.471.581.586.04%157,860
Jul 28, 20251.451.531.441.491.495.67%110,064
Jul 25, 20251.471.481.411.411.41-4.08%48,851
Jul 24, 20251.501.501.471.471.47-2.00%34,699
Jul 23, 20251.481.521.481.501.500.67%24,139
Jul 22, 20251.471.531.471.491.492.76%66,609
Jul 21, 20251.501.531.441.451.45-3.97%76,761
Jul 18, 20251.701.741.491.511.51-13.22%225,445
Jul 17, 20251.431.741.371.741.7422.54%592,039
Jul 16, 20251.361.451.321.421.425.97%174,680
Jul 15, 20251.341.361.301.341.340.75%69,923
Jul 14, 20251.371.391.321.331.33-2.92%86,954
Jul 11, 20251.431.471.331.371.37-4.20%212,804
Jul 10, 20251.331.581.331.431.439.16%538,400
Jul 9, 20251.351.381.311.311.31-0.76%98,965
Jul 8, 20251.391.391.321.321.32-0.75%166,554
Jul 7, 20251.421.441.331.331.33-5.00%108,238
Jul 3, 20251.461.501.401.401.40-2.10%107,513
Jul 2, 20251.411.511.361.431.431.42%176,958
Jul 1, 20251.441.451.391.411.41-3.42%122,746
Jun 30, 20251.501.591.461.461.46-6.41%196,454
Jun 27, 20251.651.691.551.561.56-11.86%777,382
Jun 26, 20251.772.021.751.771.774.12%763,294
Jun 25, 20251.771.781.701.701.70-2.86%300,823
Jun 24, 20251.881.941.721.751.75-5.41%531,757
Jun 23, 20252.152.311.851.851.85-10.19%1,317,435
Jun 20, 20251.952.351.902.062.0613.81%2,053,738
Jun 18, 20252.322.321.801.811.81-21.30%3,695,457
Jun 17, 20252.412.642.152.302.30-20.69%2,942,842
Jun 16, 20255.505.542.412.902.90111.68%51,969,362
Jun 13, 20251.301.391.301.371.37-46,407
Jun 12, 20251.261.371.261.371.373.79%1,939
Jun 11, 20251.351.351.321.321.32-2.22%1,669
Jun 10, 20251.351.351.351.351.35-280
Jun 9, 20251.351.351.351.351.358.87%1,161
Jun 6, 20251.291.291.241.241.240.81%3,049
Jun 5, 20251.251.311.231.231.23-3.98%2,212
Jun 4, 20251.281.311.251.281.28-2.21%1,233
Jun 3, 20251.301.311.181.311.310.77%1,147
Jun 2, 20251.331.331.301.301.30-2.26%2,392
May 30, 20251.361.361.331.331.332.31%544
May 29, 20251.351.351.291.301.30-0.91%2,240
May 28, 20251.361.361.311.311.31-3.53%2,121
May 27, 20251.271.361.271.361.364.62%15,470
May 23, 20251.251.361.251.301.303.17%4,791
May 22, 20251.261.361.261.261.26-6.80%2,052
May 21, 20251.371.371.351.351.35-0.07%914