Skip to main content
/
Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
2.340
-0.030 (-1.27%)
At close: Jun 12, 2025, 4:00 PM
2.350
+0.010 (0.43%)
After-hours: Jun 12, 2025, 4:04 PM EDT

Deswell Industries Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 19, 1995→Jun 12, 2025Max ▾1996199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​202505.0010.0015.002.350

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20252.372.372.342.352.35-0.84%21,969
Jun 11, 20252.362.382.352.372.371.28%22,934
Jun 10, 20252.352.352.332.342.34-0.43%1,463
Jun 9, 20252.332.372.312.352.351.29%15,668
Jun 6, 20252.352.372.312.322.32-1.28%34,822
Jun 5, 20252.372.372.342.352.350.09%5,057
Jun 4, 20252.362.362.332.352.352.98%18,321
Jun 3, 20252.282.282.282.282.28-1.30%544
Jun 2, 20252.332.442.272.312.310.43%46,853
May 30, 20252.392.452.302.302.30-4.56%51,862
May 29, 20252.362.412.362.412.412.12%2,175
May 28, 20252.362.372.332.362.36-0.42%11,447
May 27, 20252.262.372.262.372.372.16%6,775
May 23, 20252.262.342.262.322.32-0.85%2,979
May 22, 20252.352.362.312.342.34-1,642
May 21, 20252.282.382.282.342.34-0.43%8,045
May 20, 20252.262.382.262.352.353.52%13,563
May 19, 20251.962.341.932.272.27-5.02%193,933
May 16, 20252.422.452.382.392.39-0.42%12,553
May 15, 20252.442.442.402.402.40-2.56%6,158
May 14, 20252.352.482.352.462.463.92%23,640
May 13, 20252.372.422.342.372.371.72%32,462
May 12, 20252.382.382.302.332.33-1.27%13,557
May 9, 20252.192.492.192.362.365.36%46,601
May 8, 20252.192.252.192.242.240.45%5,820
May 7, 20252.242.262.222.232.23-1.02%20,254
May 6, 20252.252.292.242.252.251.72%12,499
May 5, 20252.272.302.162.222.22-2.42%39,970
May 2, 20252.272.272.252.272.27-0.44%14,775
May 1, 20252.262.292.262.282.280.88%5,413
Apr 30, 20252.232.292.042.262.261.80%71,123
Apr 29, 20252.262.262.222.222.22-0.72%10,477
Apr 28, 20252.242.242.222.242.24-0.18%3,902
Apr 25, 20252.242.252.222.242.24-15,021
Apr 24, 20252.252.252.232.242.24-6,989
Apr 23, 20252.222.242.222.242.241.08%1,504
Apr 22, 20252.252.252.172.222.22-1.51%28,800
Apr 21, 20252.262.262.252.252.25-2,600
Apr 17, 20252.222.252.222.252.25-0.35%2,537
Apr 16, 20252.252.272.222.262.26-1.40%9,371
Apr 15, 20252.262.332.222.292.292.46%37,091
Apr 14, 20252.212.252.192.242.242.76%16,734
Apr 11, 20252.182.192.152.182.18-0.68%10,191
Apr 10, 20252.212.222.172.192.19-0.45%10,383
Apr 9, 20252.162.202.152.202.200.92%5,943
Apr 8, 20252.202.252.182.182.18-1.22%20,848
Apr 7, 20252.252.272.202.212.21-3.46%22,910
Apr 4, 20252.332.392.272.292.29-1.47%27,582
Apr 3, 20252.392.422.312.322.32-6.30%28,571
Apr 2, 20252.452.502.402.482.483.17%54,616