Skip to main content
logo
Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.040
-0.010 (-0.33%)
At close: Jul 24, 2025, 4:00 PM
3.120
+0.080 (2.63%)
After-hours: Jul 24, 2025, 5:03 PM EDT

Deswell Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20253.013.073.013.043.04-0.33%6,122
Jul 23, 20253.173.183.003.053.05-2.56%29,497
Jul 22, 20253.183.183.013.133.13-1.26%41,250
Jul 21, 20252.893.382.893.173.1710.45%99,820
Jul 18, 20252.802.872.802.872.872.50%9,600
Jul 17, 20252.812.852.802.802.80-22,626
Jul 16, 20252.822.822.772.802.80-0.36%9,515
Jul 15, 20252.832.832.792.812.812.18%11,886
Jul 14, 20252.782.802.752.752.75-1.08%8,332
Jul 11, 20252.752.812.752.782.781.09%21,867
Jul 10, 20252.742.762.742.752.750.36%10,244
Jul 9, 20252.782.802.742.742.74-0.36%6,514
Jul 8, 20252.732.812.672.752.75-25,196
Jul 7, 20252.752.822.732.752.75-2.14%26,947
Jul 3, 20252.822.882.752.812.81-3.44%26,308
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