Deswell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.98	2.98	2.92	2.92	2.92	-2.01%	3
Feb 19, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Feb 18, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Feb 17, 2026	2.98	2.98	2.98	2.98	2.98	-	-
Feb 16, 2026	2.98	2.98	2.98	2.98	2.98	2.76%	-
Feb 13, 2026	2.90	2.90	2.90	2.90	2.90	-1.36%	-
Feb 12, 2026	2.94	2.94	2.94	2.94	2.94	-2.65%	-
Feb 11, 2026	3.02	3.02	3.02	3.02	3.02	-5.63%	-
Feb 10, 2026	3.02	3.20	3.02	3.20	3.20	8.84%	3
Feb 9, 2026	2.94	2.94	2.94	2.94	2.94	-2.00%	-
Feb 6, 2026	3.00	3.00	3.00	3.00	3.00	4.17%	-
Feb 5, 2026	2.88	2.88	2.88	2.88	2.88	2.13%	-
Feb 4, 2026	2.82	2.82	2.82	2.82	2.82	2.17%	-
Feb 3, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	-
Feb 2, 2026	2.74	2.74	2.74	2.74	2.74	3.79%	-
Jan 30, 2026	2.64	2.64	2.64	2.64	2.64	-2.22%	-
Jan 29, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	-
Jan 28, 2026	2.66	2.66	2.66	2.66	2.66	-3.62%	-
Jan 27, 2026	2.76	2.76	2.76	2.76	2.76	2.99%	-
Jan 26, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Jan 23, 2026	2.68	2.68	2.68	2.68	2.68	-7.59%	-
Jan 22, 2026	2.52	2.90	2.52	2.90	2.90	0.69%	1,000
Jan 21, 2026	2.88	2.88	2.88	2.88	2.88	0.70%	-
Jan 20, 2026	2.86	2.86	2.86	2.86	2.86	-	-
Jan 19, 2026	2.86	2.86	2.86	2.86	2.86	-0.69%	-
Jan 16, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Jan 15, 2026	2.88	2.88	2.88	2.88	2.88	-	-
Jan 14, 2026	2.88	2.88	2.88	2.88	2.88	-2.04%	-
Jan 13, 2026	2.94	2.94	2.94	2.94	2.94	3.52%	-
Jan 12, 2026	2.84	2.84	2.84	2.84	2.84	-1.39%	-
Jan 9, 2026	2.88	2.88	2.88	2.88	2.88	1.41%	-
Jan 8, 2026	2.84	2.84	2.84	2.84	2.84	-7.79%	-
Jan 7, 2026	2.88	3.08	2.88	3.08	3.08	10.00%	15
Jan 6, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	-
Jan 5, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	5
Jan 2, 2026	2.86	2.86	2.86	2.86	2.86	-3.38%	-
Dec 30, 2025	2.96	2.96	2.96	2.96	2.96	2.07%	-
Dec 29, 2025	2.90	2.90	2.90	2.90	2.90	4.32%	-
Dec 23, 2025	2.78	2.78	2.78	2.78	2.78	2.21%	-
Dec 22, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Dec 19, 2025	2.68	2.72	2.68	2.72	2.72	-	420
Dec 18, 2025	2.72	2.72	2.72	2.72	2.72	-9.93%	-
Dec 17, 2025	2.72	3.02	2.72	3.02	3.02	11.03%	1,800
Dec 16, 2025	2.72	2.72	2.72	2.72	2.72	-	-
Dec 15, 2025	2.72	2.72	2.72	2.72	2.72	-2.16%	-
Dec 12, 2025	2.78	2.78	2.78	2.78	2.78	-7.33%	-
Dec 11, 2025	2.78	3.00	2.78	3.00	3.00	1.35%	5
Dec 10, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Dec 9, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Dec 8, 2025	2.96	2.96	2.96	2.96	2.96	-0.67%	-