Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
2.992
-0.159 (-5.03%)
At close: Nov 11, 2026, 4:00 PM EST
3.045
+0.054 (1.79%)
After-hours: Nov 11, 2026, 4:10 PM EST
Deswell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.07 | 3.10 | 2.99 | 2.99 | 2.99 | -5.02% | 5,233 |
| Nov 10, 2026 | 2.88 | 3.25 | 2.88 | 3.15 | 3.15 | 2.16% | 25,136 |
| Nov 9, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 1.42% | 5,027 |
| Nov 6, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 2.70% | 2,629 |
| Nov 5, 2026 | 2.93 | 3.00 | 2.90 | 2.96 | 2.96 | 1.02% | 15,913 |
| Nov 4, 2026 | 2.88 | 2.93 | 2.86 | 2.93 | 2.93 | 1.74% | 1,777 |
| Nov 3, 2026 | 2.82 | 2.88 | 2.81 | 2.88 | 2.88 | 1.05% | 2,190 |
| Nov 2, 2026 | 2.86 | 2.89 | 2.80 | 2.85 | 2.85 | -1.72% | 12,104 |
| Oct 30, 2026 | 2.94 | 2.95 | 2.89 | 2.90 | 2.90 | -1.69% | 8,402 |
| Oct 29, 2026 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | - | 4,516 |
| Oct 28, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -1.01% | 7,492 |
| Oct 27, 2026 | 2.98 | 3.05 | 2.98 | 2.98 | 2.98 | -0.33% | 3,997 |
| Oct 26, 2026 | 3.09 | 3.09 | 2.98 | 2.99 | 2.99 | 0.34% | 1,573 |
| Oct 23, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | 2.98 | -1.00% | 2,676 |
| Oct 22, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | 3.01 | -0.80% | 4,129 |
| Oct 21, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | 3.03 | 1.14% | 840 |
| Oct 20, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -0.99% | 4,636 |
| Oct 19, 2026 | 3.00 | 3.07 | 3.00 | 3.03 | 3.03 | -2.57% | 4,553 |
| Oct 16, 2026 | 3.13 | 3.20 | 3.03 | 3.11 | 3.11 | 1.97% | 10,379 |
| Oct 15, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 10,071 |
| Oct 14, 2026 | 3.12 | 3.19 | 3.05 | 3.08 | 3.08 | -3.45% | 16,372 |
| Oct 13, 2026 | 3.07 | 3.20 | 3.00 | 3.19 | 3.19 | 2.41% | 11,015 |
| Oct 12, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 2.81% | 1,221 |
| Oct 9, 2026 | 3.05 | 3.12 | 3.00 | 3.03 | 3.03 | -2.10% | 1,433 |
| Oct 8, 2026 | 3.00 | 3.19 | 3.00 | 3.10 | 3.10 | 2.48% | 21,496 |
| Oct 7, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | -1.31% | 2,313 |
| Oct 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.66% | 648 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | -1.95% | 7,980 |
| Oct 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 932 |
| Oct 1, 2026 | 3.18 | 3.18 | 3.01 | 3.07 | 3.07 | -0.97% | 4,910 |
| Sep 30, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | 3.10 | 1.47% | 8,179 |
| Sep 29, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -0.81% | 13,718 |
| Sep 28, 2026 | 3.10 | 3.22 | 3.01 | 3.08 | 3.08 | -0.65% | 13,748 |
| Sep 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.02% | 2,205 |
| Sep 24, 2026 | 3.08 | 3.15 | 3.06 | 3.13 | 3.13 | -0.25% | 6,400 |
| Sep 23, 2026 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | -1.26% | 16,701 |
| Sep 22, 2026 | 3.14 | 3.30 | 3.10 | 3.18 | 3.18 | 1.92% | 3,602 |
| Sep 21, 2026 | 3.20 | 3.21 | 3.05 | 3.12 | 3.12 | -1.89% | 7,885 |
| Sep 18, 2026 | 3.19 | 3.25 | 3.15 | 3.18 | 3.18 | -0.93% | 11,121 |
| Sep 17, 2026 | 3.05 | 3.22 | 3.05 | 3.21 | 3.21 | 3.55% | 10,703 |
| Sep 16, 2026 | 3.02 | 3.10 | 3.01 | 3.10 | 3.10 | 2.65% | 21,759 |
| Sep 15, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 1,362 |
| Sep 14, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 1.00% | 9,608 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 8,188 |
| Sep 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 1,114 |
| Sep 9, 2026 | 3.04 | 3.13 | 3.04 | 3.09 | 3.09 | 0.65% | 4,919 |
| Sep 8, 2026 | 3.01 | 3.12 | 3.01 | 3.07 | 3.07 | -0.97% | 20,479 |
| Sep 4, 2026 | 3.04 | 3.17 | 3.04 | 3.10 | 3.10 | 0.65% | 3,375 |
| Sep 3, 2026 | 3.14 | 3.14 | 3.02 | 3.08 | 3.08 | -0.65% | 5,157 |
| Sep 2, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 6.53% | 10,700 |