Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.700
+0.010 (0.27%)
At close: Feb 10, 2026, 4:00 PM EST
3.700
0.00 (0.00%)
Pre-market: Feb 11, 2026, 6:00 AM EST
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | 0.27% | 9,467 |
| Feb 9, 2026 | 3.60 | 3.71 | 3.50 | 3.69 | 3.69 | 2.50% | 6,984 |
| Feb 6, 2026 | 3.69 | 3.75 | 3.60 | 3.60 | 3.60 | -1.10% | 7,649 |
| Feb 5, 2026 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | 3.85% | 17,833 |
| Feb 4, 2026 | 3.45 | 3.51 | 3.37 | 3.51 | 3.51 | 1.59% | 9,275 |
| Feb 3, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 2.37% | 6,079 |
| Feb 2, 2026 | 3.38 | 3.40 | 3.28 | 3.37 | 3.37 | -0.30% | 24,907 |
| Jan 30, 2026 | 3.26 | 3.38 | 3.13 | 3.38 | 3.38 | 3.68% | 8,368 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.22 | 3.26 | 3.26 | -2.69% | 7,285 |
| Jan 28, 2026 | 3.33 | 3.39 | 3.11 | 3.35 | 3.35 | 1.82% | 10,875 |
| Jan 27, 2026 | 3.34 | 3.39 | 3.25 | 3.29 | 3.29 | -2.95% | 7,928 |
| Jan 26, 2026 | 3.28 | 3.43 | 3.22 | 3.39 | 3.39 | 3.54% | 36,189 |
| Jan 23, 2026 | 3.29 | 3.30 | 3.10 | 3.27 | 3.27 | 0.74% | 37,488 |
| Jan 22, 2026 | 3.06 | 3.29 | 3.06 | 3.25 | 3.25 | 6.21% | 22,735 |
| Jan 21, 2026 | 3.45 | 3.48 | 3.00 | 3.06 | 3.06 | -12.07% | 54,111 |
| Jan 20, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 14,682 |
| Jan 16, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | -0.29% | 7,097 |
| Jan 15, 2026 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | - | 3,593 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.14% | 3,170 |
| Jan 13, 2026 | 3.47 | 3.47 | 3.44 | 3.46 | 3.46 | -0.43% | 4,608 |
| Jan 12, 2026 | 3.45 | 3.47 | 3.42 | 3.47 | 3.47 | 1.17% | 3,140 |
| Jan 9, 2026 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.87% | 6,630 |
| Jan 8, 2026 | 3.46 | 3.48 | 3.41 | 3.46 | 3.46 | -0.57% | 2,118 |
| Jan 7, 2026 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | 0.29% | 1,479 |
| Jan 6, 2026 | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | 2.36% | 4,869 |
| Jan 5, 2026 | 3.39 | 3.43 | 3.30 | 3.39 | 3.39 | -0.29% | 9,450 |
| Jan 2, 2026 | 3.41 | 3.61 | 3.28 | 3.40 | 3.40 | -1.73% | 22,712 |
| Dec 31, 2025 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -3.89% | 4,964 |
| Dec 30, 2025 | 3.61 | 3.68 | 3.54 | 3.60 | 3.60 | 0.56% | 12,603 |
| Dec 29, 2025 | 3.47 | 3.65 | 3.47 | 3.58 | 3.58 | 1.70% | 7,974 |
| Dec 26, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 1.44% | 13,703 |
| Dec 24, 2025 | 3.64 | 3.64 | 3.45 | 3.47 | 3.47 | -2.25% | 11,901 |
| Dec 23, 2025 | 3.38 | 3.62 | 3.38 | 3.55 | 3.55 | 5.34% | 46,615 |
| Dec 22, 2025 | 3.35 | 3.42 | 3.33 | 3.37 | 3.37 | 2.12% | 7,563 |
| Dec 19, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | 1.54% | 3,850 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.52% | 37,088 |
| Dec 17, 2025 | 3.30 | 3.33 | 3.30 | 3.30 | 3.30 | - | 6,672 |
| Dec 16, 2025 | 3.31 | 3.33 | 3.30 | 3.30 | 3.30 | - | 13,547 |
| Dec 15, 2025 | 3.30 | 3.33 | 3.30 | 3.30 | 3.30 | - | 7,144 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -2.08% | 10,869 |
| Dec 11, 2025 | 3.36 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 7,521 |
| Dec 10, 2025 | 3.53 | 3.54 | 3.31 | 3.35 | 3.35 | -5.37% | 26,079 |
| Dec 9, 2025 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | - | 4,931 |
| Dec 8, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.48% | 11,792 |
| Dec 5, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.70% | 2,066 |
| Dec 4, 2025 | 3.53 | 3.59 | 3.53 | 3.58 | 3.58 | 0.34% | 10,511 |
| 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 |