Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.290
-0.145 (-4.22%)
At close: Nov 4, 2025, 4:00 PM EST
3.400
+0.110 (3.34%)
After-hours: Nov 4, 2025, 4:40 PM EST
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -4.22% | 7,821 |
| Nov 3, 2025 | 3.42 | 3.44 | 3.39 | 3.44 | 3.44 | -0.15% | 7,999 |
| Oct 31, 2025 | 3.39 | 3.50 | 3.30 | 3.44 | 3.44 | 5.20% | 10,934 |
| Oct 30, 2025 | 3.49 | 3.49 | 3.27 | 3.27 | 3.27 | -5.76% | 7,544 |
| Oct 29, 2025 | 3.52 | 3.58 | 3.47 | 3.47 | 3.47 | -1.70% | 4,881 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.45 | 3.53 | 3.53 | 0.57% | 6,403 |
| Oct 27, 2025 | 3.46 | 3.58 | 3.44 | 3.51 | 3.51 | 2.33% | 11,801 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.43 | -1.44% | 9,031 |
| Oct 23, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 3.26% | 15,978 |
| Oct 22, 2025 | 3.41 | 3.49 | 3.35 | 3.37 | 3.37 | -2.60% | 4,185 |
| Oct 21, 2025 | 3.55 | 3.64 | 3.25 | 3.46 | 3.46 | -2.54% | 30,999 |
| Oct 20, 2025 | 3.36 | 3.66 | 3.36 | 3.55 | 3.55 | 5.03% | 19,857 |
| Oct 17, 2025 | 3.40 | 3.45 | 3.38 | 3.38 | 3.38 | -2.31% | 16,472 |
| Oct 16, 2025 | 3.53 | 3.68 | 3.41 | 3.46 | 3.46 | -1.70% | 11,780 |
| Oct 15, 2025 | 3.56 | 3.67 | 3.47 | 3.52 | 3.52 | 1.44% | 13,648 |
| Oct 14, 2025 | 3.69 | 3.71 | 3.32 | 3.47 | 3.47 | -5.96% | 44,711 |
| Oct 13, 2025 | 3.81 | 3.88 | 3.68 | 3.69 | 3.69 | -3.40% | 15,520 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.82 | -1.80% | 21,799 |
| Oct 9, 2025 | 3.93 | 3.95 | 3.88 | 3.89 | 3.89 | -1.52% | 6,764 |
| Oct 8, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | 3.40% | 11,382 |
| Oct 7, 2025 | 3.97 | 3.97 | 3.82 | 3.82 | 3.82 | -3.78% | 40,047 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.97 | 0.25% | 20,591 |
| Oct 3, 2025 | 3.91 | 4.06 | 3.91 | 3.96 | 3.96 | 0.25% | 17,500 |
| Oct 2, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.95 | -1.99% | 24,897 |
| Oct 1, 2025 | 3.97 | 4.03 | 3.94 | 4.03 | 4.03 | 1.77% | 10,228 |
| Sep 30, 2025 | 4.03 | 4.03 | 3.82 | 3.96 | 3.96 | -0.75% | 23,989 |
| Sep 29, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 10,129 |
| Sep 26, 2025 | 3.93 | 4.05 | 3.93 | 3.97 | 3.97 | 0.25% | 8,728 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.95 | 3.96 | 3.96 | -1.74% | 25,319 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.99 | 4.03 | 4.03 | 1.26% | 18,422 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -1.22% | 8,522 |
| Sep 22, 2025 | 4.04 | 4.09 | 4.00 | 4.03 | 4.03 | -1.37% | 25,837 |
| Sep 19, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 1.36% | 9,446 |
| Sep 18, 2025 | 4.01 | 4.10 | 3.97 | 4.03 | 4.03 | 1.77% | 14,467 |
| Sep 17, 2025 | 3.93 | 4.06 | 3.93 | 3.96 | 3.96 | 1.93% | 13,471 |
| Sep 16, 2025 | 3.95 | 4.08 | 3.80 | 3.89 | 3.89 | -3.36% | 67,145 |
| Sep 15, 2025 | 4.14 | 4.17 | 4.00 | 4.02 | 4.02 | -3.13% | 46,933 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.12 | 4.15 | 4.15 | -0.48% | 14,722 |
| Sep 11, 2025 | 4.26 | 4.30 | 4.14 | 4.17 | 4.17 | -2.34% | 28,109 |
| Sep 10, 2025 | 4.18 | 4.33 | 4.18 | 4.27 | 4.27 | -1.39% | 50,672 |
| Sep 9, 2025 | 4.25 | 4.40 | 4.13 | 4.33 | 4.33 | 1.88% | 26,797 |
| Sep 8, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | 2.53% | 17,994 |
| Sep 5, 2025 | 4.25 | 4.26 | 4.00 | 4.15 | 4.15 | -1.78% | 40,040 |
| Sep 4, 2025 | 4.42 | 4.48 | 4.06 | 4.22 | 4.22 | -1.86% | 51,329 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.17 | 4.30 | 4.30 | 5.65% | 90,956 |
| Sep 2, 2025 | 3.80 | 4.16 | 3.80 | 4.07 | 4.07 | 7.11% | 35,979 |
| Aug 29, 2025 | 3.83 | 3.85 | 3.76 | 3.80 | 3.80 | 1.06% | 7,819 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | 0.53% | 3,544 |
| Aug 27, 2025 | 3.78 | 3.81 | 3.73 | 3.74 | 3.74 | - | 14,658 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.50 | 3.74 | 3.74 | -3.36% | 115,161 |