Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.070
-0.030 (-0.97%)
At close: Oct 1, 2026, 4:00 PM EDT
3.040
-0.030 (-0.98%)
After-hours: Oct 1, 2026, 4:10 PM EDT
Deswell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 2.96 | 3.12 | 2.91 | 2.91 | 2.91 | -3.00% | 27,768 |
| Aug 31, 2026 | 3.05 | 3.08 | 2.99 | 3.00 | 3.00 | -2.12% | 6,551 |
| Aug 28, 2026 | 2.96 | 3.11 | 2.96 | 3.07 | 3.07 | 1.83% | 3,844 |
| Aug 27, 2026 | 3.08 | 3.09 | 2.84 | 3.01 | 3.01 | -2.90% | 35,802 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -0.64% | 4,089 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.35% | 7,194 |
| Aug 24, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | 3.20 | 0.16% | 7,783 |
| Aug 21, 2026 | 3.14 | 3.25 | 3.12 | 3.19 | 3.19 | 2.24% | 5,644 |
| Aug 20, 2026 | 3.06 | 3.12 | 3.03 | 3.12 | 3.12 | 1.30% | 4,392 |
| Aug 19, 2026 | 3.10 | 3.16 | 3.07 | 3.08 | 3.08 | -0.65% | 4,795 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.32% | 3,211 |
| Aug 17, 2026 | 3.15 | 3.17 | 3.10 | 3.11 | 3.11 | -0.96% | 7,718 |
| Aug 14, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.64% | 4,641 |
| Aug 13, 2026 | 3.22 | 3.28 | 3.12 | 3.12 | 3.12 | -2.19% | 13,564 |
| Aug 12, 2026 | 3.25 | 3.29 | 3.18 | 3.19 | 3.19 | -3.33% | 13,788 |
| Aug 11, 2026 | 3.18 | 3.33 | 3.18 | 3.30 | 3.30 | 2.17% | 11,977 |
| Aug 10, 2026 | 3.31 | 3.33 | 3.20 | 3.23 | 3.23 | -1.52% | 8,548 |
| Aug 7, 2026 | 3.29 | 3.34 | 3.26 | 3.28 | 3.28 | -0.15% | 6,160 |
| Aug 6, 2026 | 3.25 | 3.35 | 3.24 | 3.29 | 3.29 | 0.72% | 3,551 |
| Aug 5, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -0.41% | 2,681 |
| Aug 4, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | 1.71% | 6,939 |
| Aug 3, 2026 | 3.21 | 3.25 | 3.16 | 3.22 | 3.22 | -0.92% | 4,120 |
| Jul 31, 2026 | 3.21 | 3.29 | 3.15 | 3.25 | 3.25 | 0.15% | 4,622 |
| Jul 30, 2026 | 3.25 | 3.29 | 3.11 | 3.25 | 3.25 | 0.46% | 12,345 |
| Jul 29, 2026 | 3.48 | 3.56 | 3.12 | 3.23 | 3.23 | -5.83% | 37,892 |
| Jul 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.33% | 1,122 |
| Jul 27, 2026 | 3.48 | 3.49 | 3.35 | 3.39 | 3.39 | -2.73% | 21,357 |
| Jul 24, 2026 | 3.51 | 3.62 | 3.38 | 3.48 | 3.48 | -4.13% | 4,023 |
| Jul 23, 2026 | 3.69 | 3.69 | 3.38 | 3.63 | 3.63 | 0.28% | 3,301 |