Deswell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	2.40	2.40	2.38	2.39	2.39	-	914
Jan 28, 2025	2.39	2.39	2.39	2.39	2.39	-0.42%	1,271
Jan 27, 2025	2.40	2.42	2.40	2.40	2.40	-0.41%	3,041
Jan 24, 2025	2.37	2.42	2.37	2.41	2.41	0.33%	2,223
Jan 23, 2025	2.35	2.42	2.35	2.40	2.40	1.91%	4,007
Jan 22, 2025	2.35	2.41	2.35	2.36	2.36	-2.00%	4,033
Jan 21, 2025	2.39	2.42	2.39	2.41	2.41	1.91%	6,162
Jan 17, 2025	2.36	2.36	2.35	2.36	2.36	0.64%	3,409
Jan 16, 2025	2.36	2.36	2.33	2.35	2.35	-0.21%	9,029
Jan 15, 2025	2.33	2.36	2.33	2.35	2.35	-0.42%	2,909
Jan 14, 2025	2.36	2.36	2.33	2.36	2.36	-	3,048
Jan 13, 2025	2.47	2.47	2.30	2.36	2.36	-2.68%	42,642
Jan 10, 2025	2.43	2.45	2.40	2.43	2.43	1.04%	21,772
Jan 8, 2025	2.42	2.42	2.40	2.40	2.40	-1.03%	1,217
Jan 7, 2025	2.45	2.46	2.42	2.43	2.43	0.62%	9,239
Jan 6, 2025	2.47	2.47	2.39	2.41	2.41	-1.39%	18,306
Jan 3, 2025	2.41	2.45	2.35	2.44	2.44	2.26%	12,387
Jan 2, 2025	2.41	2.41	2.33	2.39	2.39	0.42%	21,193
Dec 31, 2024	2.51	2.52	2.28	2.38	2.38	-3.84%	52,635
Dec 30, 2024	2.52	2.70	2.35	2.48	2.48	-1.39%	39,695
Dec 27, 2024	2.44	2.52	2.44	2.51	2.51	-0.40%	4,403
Dec 26, 2024	2.52	2.56	2.50	2.52	2.52	0.40%	4,747
Dec 24, 2024	2.51	2.51	2.35	2.51	2.51	2.03%	7,843
Dec 23, 2024	2.53	2.53	2.45	2.46	2.46	0.33%	3,597
Dec 20, 2024	2.42	2.45	2.35	2.45	2.45	3.03%	34,124
Dec 19, 2024	2.35	2.43	2.35	2.38	2.38	-	10,437
Dec 18, 2024	2.35	2.42	2.35	2.38	2.38	-	15,007
Dec 17, 2024	2.39	2.47	2.35	2.38	2.38	-1.65%	23,477
Dec 16, 2024	2.51	2.53	2.40	2.42	2.42	-0.41%	13,971
Dec 13, 2024	2.46	2.51	2.41	2.43	2.43	-0.82%	15,474
Dec 12, 2024	2.50	2.51	2.41	2.45	2.45	-2.00%	12,112
Dec 11, 2024	2.52	2.56	2.50	2.50	2.50	-1.96%	7,413
Dec 10, 2024	2.59	2.59	2.55	2.55	2.55	-3.04%	8,796
Dec 9, 2024	2.67	2.73	2.57	2.63	2.63	1.11%	3,385
Dec 6, 2024	2.52	2.60	2.52	2.60	2.60	-0.73%	785
Dec 5, 2024	2.41	2.67	2.41	2.62	2.62	0.38%	7,673
Dec 4, 2024	2.64	2.69	2.58	2.61	2.61	-3.33%	1,357
Dec 3, 2024	2.57	2.70	2.57	2.70	2.70	2.27%	5,748
Dec 2, 2024	2.72	2.72	2.64	2.64	2.64	-2.94%	9,029
Nov 29, 2024	2.72	2.72	2.71	2.72	2.62	1.87%	5,300
Nov 27, 2024	2.66	2.69	2.66	2.67	2.57	1.14%	4,668
Nov 26, 2024	2.65	2.71	2.64	2.64	2.54	-2.22%	1,301
Nov 25, 2024	2.65	2.73	2.65	2.70	2.60	2.90%	10,900
Nov 22, 2024	2.72	2.72	2.60	2.62	2.53	0.04%	8,917
Nov 21, 2024	2.55	2.65	2.55	2.62	2.53	0.31%	12,338
Nov 20, 2024	2.61	2.64	2.59	2.62	2.52	0.58%	1,617
Nov 19, 2024	2.70	2.70	2.60	2.60	2.51	-	4,787
Nov 18, 2024	2.64	2.72	2.59	2.60	2.51	0.39%	13,975
Nov 15, 2024	2.61	2.61	2.59	2.59	2.50	1.37%	4,487
Nov 14, 2024	2.53	2.60	2.53	2.56	2.46	-1.35%	2,301
Nov 13, 2024	2.59	2.60	2.59	2.59	2.50	1.57%	11,317
Nov 12, 2024	2.53	2.55	2.53	2.55	2.46	0.39%	796
Nov 11, 2024	2.50	2.55	2.50	2.54	2.45	-	3,743
Nov 8, 2024	2.54	2.59	2.54	2.54	2.45	-1.93%	2,860
Nov 7, 2024	2.43	2.61	2.43	2.59	2.50	3.39%	14,087
Nov 6, 2024	2.51	2.53	2.43	2.51	2.41	-0.20%	53,493
Nov 5, 2024	2.51	2.51	2.51	2.51	2.42	-1.18%	448
Nov 4, 2024	2.51	2.57	2.51	2.54	2.45	-	1,929
Nov 1, 2024	2.55	2.56	2.52	2.54	2.45	-	1,544
Oct 31, 2024	2.54	2.64	2.54	2.54	2.45	-3.68%	2,295
Oct 30, 2024	2.64	2.64	2.64	2.64	2.54	0.27%	2,206
Oct 29, 2024	2.63	2.64	2.63	2.63	2.53	1.94%	3,263
Oct 28, 2024	2.59	2.62	2.53	2.58	2.49	-0.42%	1,623
Oct 25, 2024	2.58	2.63	2.58	2.59	2.50	0.43%	2,185
Oct 24, 2024	2.52	2.60	2.52	2.58	2.49	0.78%	2,414
Oct 23, 2024	2.54	2.65	2.54	2.56	2.47	-5.01%	7,870
Oct 22, 2024	2.70	2.74	2.66	2.70	2.60	1.32%	4,997
Oct 21, 2024	2.63	2.66	2.63	2.66	2.56	1.92%	5,445
Oct 18, 2024	2.63	2.64	2.61	2.61	2.52	-1.14%	2,800
Oct 17, 2024	2.65	2.65	2.59	2.64	2.54	0.38%	9,024
Oct 16, 2024	2.56	2.63	2.56	2.63	2.53	-	2,499
Oct 15, 2024	2.55	2.63	2.55	2.63	2.53	3.10%	2,738
Oct 14, 2024	2.60	2.60	2.50	2.55	2.46	-1.73%	10,026
Oct 11, 2024	2.54	2.64	2.54	2.60	2.50	-0.92%	2,671
Oct 10, 2024	2.64	2.65	2.58	2.62	2.52	1.24%	5,835
Oct 9, 2024	2.65	2.65	2.56	2.59	2.49	-1.97%	15,937
Oct 8, 2024	2.65	2.65	2.60	2.64	2.54	1.93%	14,237
Oct 7, 2024	2.55	2.66	2.55	2.59	2.50	3.60%	49,238
Oct 4, 2024	2.53	2.55	2.50	2.50	2.41	-1.19%	7,667
Oct 3, 2024	2.44	2.53	2.44	2.53	2.44	4.55%	961
Oct 2, 2024	2.54	2.54	2.42	2.42	2.33	-2.81%	5,628
Oct 1, 2024	2.48	2.49	2.48	2.49	2.40	0.40%	612
Sep 30, 2024	2.52	2.52	2.44	2.48	2.39	-0.40%	2,464
Sep 27, 2024	2.53	2.53	2.49	2.49	2.40	-1.54%	933
Sep 26, 2024	2.48	2.53	2.44	2.53	2.44	2.39%	3,249
Sep 25, 2024	2.50	2.50	2.46	2.47	2.38	-1.98%	1,105
Sep 24, 2024	2.56	2.56	2.52	2.52	2.43	-0.20%	2,111
Sep 23, 2024	2.59	2.60	2.50	2.53	2.43	-0.98%	4,515
Sep 20, 2024	2.49	2.60	2.38	2.55	2.46	0.39%	66,781
Sep 19, 2024	2.51	2.55	2.51	2.54	2.45	0.79%	7,122
Sep 18, 2024	2.49	2.53	2.49	2.52	2.43	0.80%	21,127
Sep 17, 2024	2.48	2.50	2.48	2.50	2.41	0.81%	4,822
Sep 16, 2024	2.45	2.48	2.45	2.48	2.39	-0.80%	1,370
Sep 13, 2024	2.53	2.53	2.46	2.50	2.41	2.46%	4,677
Sep 12, 2024	2.43	2.47	2.40	2.44	2.35	-4.31%	18,967
Sep 11, 2024	2.38	2.56	2.38	2.55	2.46	7.14%	24,805
Sep 10, 2024	2.38	2.38	2.38	2.38	2.29	-	416
Sep 9, 2024	2.44	2.46	2.38	2.38	2.29	-	6,693
Sep 6, 2024	2.39	2.40	2.38	2.38	2.29	-0.21%	4,736
Sep 5, 2024	2.41	2.41	2.31	2.39	2.30	3.70%	7,210