Skip to main content
logo
Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
2.810
+0.100 (3.69%)
At close: Jul 3, 2025, 1:00 PM
2.826
+0.016 (0.57%)
After-hours: Jul 3, 2025, 3:50 PM EDT

Deswell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20252.822.882.752.812.81-3.44%25,346
Jul 2, 20252.882.922.802.912.815.43%72,074
Jul 1, 20252.682.942.672.762.673.60%52,135
Jun 30, 20252.572.692.552.662.577.42%43,669
Jun 27, 20252.452.492.452.482.400.61%9,045
Jun 26, 20252.392.482.392.472.380.61%61,284
Jun 25, 20252.512.542.452.452.37-3.54%11,836
Jun 24, 20252.492.542.482.542.451.60%18,999
Jun 23, 20252.452.502.452.502.412.04%15,360
Jun 20, 20252.452.462.422.452.372.94%9,466
Jun 18, 20252.352.482.352.382.301.93%52,628
Jun 17, 20252.312.342.312.342.26-8,325
Jun 16, 20252.352.372.302.342.261.74%8,367
Jun 13, 20252.352.382.262.302.22-2.34%27,782
Jun 12, 20252.372.372.342.352.27-0.84%21,969
Jun 11, 20252.362.382.352.372.291.28%22,934
Jun 10, 20252.352.352.332.342.26-0.43%1,463
Jun 9, 20252.332.372.312.352.271.29%15,668
Jun 6, 20252.352.372.312.322.24-1.28%34,822
Jun 5, 20252.372.372.342.352.270.09%5,057
Jun 4, 20252.362.362.332.352.272.98%18,321
Jun 3, 20252.282.282.282.282.20-1.30%544
Jun 2, 20252.332.442.272.312.230.43%46,853
May 30, 20252.392.452.302.302.22-4.56%51,862
May 29, 20252.362.412.362.412.332.12%2,175
May 28, 20252.362.372.332.362.28-0.42%11,447
May 27, 20252.262.372.262.372.292.16%6,775
May 23, 20252.262.342.262.322.24-0.85%2,979
May 22, 20252.352.362.312.342.26-1,642
May 21, 20252.282.382.282.342.26-0.43%8,045
May 20, 20252.262.382.262.352.273.52%13,563
May 19, 20251.962.341.932.272.19-5.02%193,933
May 16, 20252.422.452.382.392.31-0.42%12,553
May 15, 20252.442.442.402.402.32-2.56%6,158
May 14, 20252.352.482.352.462.383.92%23,640
May 13, 20252.372.422.342.372.291.72%32,462
May 12, 20252.382.382.302.332.25-1.27%13,557
May 9, 20252.192.492.192.362.285.36%46,601
May 8, 20252.192.252.192.242.160.45%5,820
May 7, 20252.242.262.222.232.15-1.02%20,254
May 6, 20252.252.292.242.252.181.72%12,499
May 5, 20252.272.302.162.222.14-2.42%39,970
May 2, 20252.272.272.252.272.19-0.44%14,775
May 1, 20252.262.292.262.282.200.88%5,413
Apr 30, 20252.232.292.042.262.181.80%71,123
Apr 29, 20252.262.262.222.222.14-0.72%10,477
Apr 28, 20252.242.242.222.242.16-0.18%3,902
Apr 25, 20252.242.252.222.242.16-15,021
Apr 24, 20252.252.252.232.242.16-6,989
Apr 23, 20252.222.242.222.242.161.08%1,504