Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.570
-0.060 (-1.65%)
At close: Dec 3, 2025, 4:00 PM EST
3.550
-0.020 (-0.56%)
After-hours: Dec 3, 2025, 4:17 PM EST
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | -1.65% | 7,181 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.54 | 3.63 | 3.63 | -3.20% | 3,773 |
| Dec 1, 2025 | 3.75 | 3.75 | 3.64 | 3.75 | 3.65 | 3.31% | 12,140 |
| Nov 28, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.53 | -0.85% | 6,317 |
| Nov 26, 2025 | 3.67 | 3.70 | 3.65 | 3.66 | 3.56 | -1.19% | 7,504 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.68 | 3.71 | 3.61 | -0.67% | 4,114 |
| Nov 24, 2025 | 3.77 | 3.92 | 3.68 | 3.73 | 3.63 | 0.54% | 10,262 |
| Nov 21, 2025 | 3.76 | 3.81 | 3.63 | 3.71 | 3.61 | 0.41% | 5,606 |
| Nov 20, 2025 | 3.91 | 3.94 | 3.66 | 3.70 | 3.60 | -3.27% | 10,139 |
| Nov 19, 2025 | 4.05 | 4.05 | 3.65 | 3.82 | 3.72 | -5.91% | 30,966 |
| Nov 18, 2025 | 3.64 | 4.06 | 3.63 | 4.06 | 3.95 | 11.85% | 107,773 |
| Nov 17, 2025 | 3.48 | 3.68 | 3.41 | 3.63 | 3.53 | 4.91% | 20,600 |
| Nov 14, 2025 | 3.45 | 3.55 | 3.40 | 3.46 | 3.37 | -1.42% | 17,903 |
| Nov 13, 2025 | 3.51 | 3.57 | 3.50 | 3.51 | 3.42 | -1.13% | 10,209 |
| Nov 12, 2025 | 3.56 | 3.66 | 3.50 | 3.55 | 3.45 | 1.43% | 18,044 |
| Nov 11, 2025 | 3.49 | 3.55 | 3.42 | 3.50 | 3.41 | 0.29% | 15,871 |
| Nov 10, 2025 | 3.58 | 3.58 | 3.43 | 3.49 | 3.40 | 2.95% | 11,180 |
| Nov 7, 2025 | 3.35 | 3.47 | 3.31 | 3.39 | 3.30 | -0.29% | 4,384 |
| Nov 6, 2025 | 3.44 | 3.50 | 3.26 | 3.40 | 3.31 | 1.49% | 5,026 |
| Nov 5, 2025 | 3.41 | 3.48 | 3.26 | 3.35 | 3.26 | 1.82% | 20,695 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.20 | -4.22% | 7,821 |
| Nov 3, 2025 | 3.42 | 3.44 | 3.39 | 3.44 | 3.34 | -0.15% | 7,999 |
| Oct 31, 2025 | 3.39 | 3.50 | 3.30 | 3.44 | 3.35 | 5.20% | 10,934 |
| Oct 30, 2025 | 3.49 | 3.49 | 3.27 | 3.27 | 3.18 | -5.76% | 7,544 |
| Oct 29, 2025 | 3.52 | 3.58 | 3.47 | 3.47 | 3.38 | -1.70% | 4,881 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.45 | 3.53 | 3.44 | 0.57% | 6,403 |
| Oct 27, 2025 | 3.46 | 3.58 | 3.44 | 3.51 | 3.42 | 2.33% | 11,801 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.34 | -1.44% | 9,031 |
| Oct 23, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.39 | 3.26% | 15,978 |
| Oct 22, 2025 | 3.41 | 3.49 | 3.35 | 3.37 | 3.28 | -2.60% | 4,185 |
| Oct 21, 2025 | 3.55 | 3.64 | 3.25 | 3.46 | 3.37 | -2.54% | 30,999 |
| Oct 20, 2025 | 3.36 | 3.66 | 3.36 | 3.55 | 3.45 | 5.03% | 19,857 |
| Oct 17, 2025 | 3.40 | 3.45 | 3.38 | 3.38 | 3.29 | -2.31% | 16,472 |
| Oct 16, 2025 | 3.53 | 3.68 | 3.41 | 3.46 | 3.37 | -1.70% | 11,780 |
| Oct 15, 2025 | 3.56 | 3.67 | 3.47 | 3.52 | 3.43 | 1.44% | 13,648 |
| Oct 14, 2025 | 3.69 | 3.71 | 3.32 | 3.47 | 3.38 | -5.96% | 44,711 |
| Oct 13, 2025 | 3.81 | 3.88 | 3.68 | 3.69 | 3.59 | -3.40% | 15,520 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.72 | -1.80% | 21,799 |
| Oct 9, 2025 | 3.93 | 3.95 | 3.88 | 3.89 | 3.79 | -1.52% | 6,764 |
| Oct 8, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.84 | 3.40% | 11,382 |
| Oct 7, 2025 | 3.97 | 3.97 | 3.82 | 3.82 | 3.72 | -3.78% | 40,047 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.86 | 0.25% | 20,591 |
| Oct 3, 2025 | 3.91 | 4.06 | 3.91 | 3.96 | 3.85 | 0.25% | 17,500 |
| Oct 2, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.84 | -1.99% | 24,897 |
| Oct 1, 2025 | 3.97 | 4.03 | 3.94 | 4.03 | 3.92 | 1.77% | 10,228 |
| Sep 30, 2025 | 4.03 | 4.03 | 3.82 | 3.96 | 3.85 | -0.75% | 23,989 |
| Sep 29, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.88 | 0.50% | 10,129 |
| Sep 26, 2025 | 3.93 | 4.05 | 3.93 | 3.97 | 3.86 | 0.25% | 8,728 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.95 | 3.96 | 3.85 | -1.74% | 25,319 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.99 | 4.03 | 3.92 | 1.26% | 18,422 |