Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.600
+0.020 (0.56%)
At close: Dec 30, 2025, 4:00 PM EST
3.610
+0.010 (0.28%)
After-hours: Dec 30, 2025, 6:49 PM EST
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |