Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
2.355
+0.035 (1.51%)
At close: Mar 31, 2025, 4:00 PM
2.380
+0.025 (1.06%)
Pre-market: Apr 1, 2025, 5:29 AM EDT
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.37 | 2.37 | 2.34 | 2.36 | 2.36 | 1.51% | 5,972 |
| 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 |
| Feb 12, 2025 | 2.36 | 2.39 | 2.32 | 2.32 | 2.32 | -1.28% | 6,141 |
| Feb 11, 2025 | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | 0.86% | 11,788 |
| Feb 10, 2025 | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | -2.51% | 10,188 |
| Feb 7, 2025 | 2.39 | 2.40 | 2.34 | 2.39 | 2.39 | 2.80% | 21,312 |
| Feb 6, 2025 | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | -0.21% | 2,777 |
| Feb 5, 2025 | 2.40 | 2.40 | 2.15 | 2.33 | 2.33 | -1.27% | 78,599 |
| Feb 4, 2025 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -1.26% | 3,386 |
| Feb 3, 2025 | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | 0.42% | 15,878 |
| Jan 31, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | - | 1,999 |
| Jan 30, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.42% | 2,646 |
| Jan 29, 2025 | 2.40 | 2.40 | 2.38 | 2.39 | 2.39 | - | 914 |
| Jan 28, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | 1,271 |
| Jan 27, 2025 | 2.40 | 2.42 | 2.40 | 2.40 | 2.40 | -0.41% | 3,041 |
| Jan 24, 2025 | 2.37 | 2.42 | 2.37 | 2.41 | 2.41 | 0.33% | 2,223 |
| Jan 23, 2025 | 2.35 | 2.42 | 2.35 | 2.40 | 2.40 | 1.91% | 4,007 |
| Jan 22, 2025 | 2.35 | 2.41 | 2.35 | 2.36 | 2.36 | -2.00% | 4,033 |
| Jan 21, 2025 | 2.39 | 2.42 | 2.39 | 2.41 | 2.41 | 1.91% | 6,162 |
| Jan 17, 2025 | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | 0.64% | 3,409 |