Deswell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.24	2.25	2.22	2.24	2.24	-	15,021
Apr 24, 2025	2.25	2.25	2.23	2.24	2.24	-	6,989
Apr 23, 2025	2.22	2.24	2.22	2.24	2.24	1.08%	1,504
Apr 22, 2025	2.25	2.25	2.17	2.22	2.22	-1.51%	28,800
Apr 21, 2025	2.26	2.26	2.25	2.25	2.25	-	2,600
Apr 17, 2025	2.22	2.25	2.22	2.25	2.25	-0.35%	2,537
Apr 16, 2025	2.25	2.27	2.22	2.26	2.26	-1.40%	9,371
Apr 15, 2025	2.26	2.33	2.22	2.29	2.29	2.46%	37,091
Apr 14, 2025	2.21	2.25	2.19	2.24	2.24	2.76%	16,734
Apr 11, 2025	2.18	2.19	2.15	2.18	2.18	-0.68%	10,191
Apr 10, 2025	2.21	2.22	2.17	2.19	2.19	-0.45%	10,383
Apr 9, 2025	2.16	2.20	2.15	2.20	2.20	0.92%	5,943
Apr 8, 2025	2.20	2.25	2.18	2.18	2.18	-1.22%	20,848
Apr 7, 2025	2.25	2.27	2.20	2.21	2.21	-3.46%	22,910
Apr 4, 2025	2.33	2.39	2.27	2.29	2.29	-1.47%	27,582
Apr 3, 2025	2.39	2.42	2.31	2.32	2.32	-6.30%	28,571
Apr 2, 2025	2.45	2.50	2.40	2.48	2.48	3.17%	54,616
Apr 1, 2025	2.34	2.50	2.32	2.40	2.40	1.91%	52,133
Mar 31, 2025	2.37	2.37	2.34	2.36	2.36	1.51%	6,572
Mar 28, 2025	2.35	2.37	2.32	2.32	2.32	-0.43%	27,634
Mar 27, 2025	2.38	2.38	2.33	2.33	2.33	-1.27%	2,887
Mar 26, 2025	2.35	2.36	2.33	2.36	2.36	1.29%	12,555
Mar 25, 2025	2.35	2.35	2.33	2.33	2.33	-1.15%	3,654
Mar 24, 2025	2.35	2.36	2.33	2.36	2.36	0.73%	26,027
Mar 21, 2025	2.38	2.38	2.32	2.34	2.34	-1.68%	14,636
Mar 20, 2025	2.40	2.40	2.38	2.38	2.38	-0.21%	4,706
Mar 19, 2025	2.39	2.40	2.32	2.39	2.39	0.63%	18,875
Mar 18, 2025	2.39	2.39	2.37	2.37	2.37	-0.42%	1,222
Mar 17, 2025	2.33	2.40	2.32	2.38	2.38	1.97%	14,187
Mar 14, 2025	2.34	2.34	2.31	2.33	2.33	0.09%	17,264
Mar 13, 2025	2.32	2.34	2.32	2.33	2.33	0.52%	1,390
Mar 12, 2025	2.31	2.34	2.31	2.32	2.32	0.43%	1,787
Mar 11, 2025	2.35	2.39	2.31	2.31	2.31	-	6,524
Mar 10, 2025	2.31	2.39	2.31	2.31	2.31	-0.43%	5,262
Mar 7, 2025	2.31	2.33	2.31	2.32	2.32	-	2,370
Mar 6, 2025	2.31	2.33	2.31	2.32	2.32	0.43%	3,160
Mar 5, 2025	2.35	2.36	2.31	2.31	2.31	-1.87%	4,854
Mar 4, 2025	2.35	2.37	2.34	2.35	2.35	-1.09%	5,994
Mar 3, 2025	2.39	2.40	2.35	2.38	2.38	0.42%	4,948
Feb 28, 2025	2.44	2.44	2.37	2.37	2.37	-0.84%	10,189
Feb 27, 2025	2.39	2.41	2.39	2.39	2.39	-	1,383
Feb 26, 2025	2.35	2.40	2.35	2.39	2.39	0.84%	2,736
Feb 25, 2025	2.35	2.39	2.35	2.37	2.37	0.85%	16,444
Feb 24, 2025	2.37	2.40	2.35	2.35	2.35	-0.84%	9,784
Feb 21, 2025	2.34	2.40	2.34	2.37	2.37	0.42%	15,509
Feb 20, 2025	2.36	2.39	2.35	2.36	2.36	-	34,340
Feb 19, 2025	2.45	2.45	2.35	2.36	2.36	-2.07%	27,307
Feb 18, 2025	2.39	2.45	2.39	2.41	2.41	-	44,942
Feb 14, 2025	2.34	2.41	2.33	2.41	2.41	4.33%	49,264
Feb 13, 2025	2.32	2.38	2.31	2.31	2.31	-0.43%	2,508