Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.470
+0.010 (0.29%)
May 26, 2026, 4:00 PM EDT - Market closed
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | - | 0.29% | 8,740 |
| May 22, 2026 | 3.25 | 3.46 | 3.25 | 3.46 | 3.46 | 6.79% | 17,048 |
| May 21, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | -0.31% | 3,182 |
| May 20, 2026 | 3.18 | 3.30 | 3.18 | 3.25 | 3.25 | -0.31% | 4,121 |
| May 19, 2026 | 3.25 | 3.37 | 3.17 | 3.26 | 3.26 | 0.31% | 12,083 |
| May 18, 2026 | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | -2.99% | 35,547 |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2,205 |
| May 14, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -2.62% | 5,009 |
| May 13, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.44 | 2.08% | 3,961 |
| May 12, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | - | 7,883 |
| May 11, 2026 | 3.45 | 3.49 | 3.37 | 3.37 | 3.37 | -0.96% | 12,185 |
| May 8, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | 4.05% | 17,837 |
| May 7, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.97% | 8,180 |
| May 6, 2026 | 3.34 | 3.38 | 3.29 | 3.37 | 3.37 | 1.20% | 7,667 |
| May 5, 2026 | 3.38 | 3.43 | 3.33 | 3.33 | 3.33 | -0.30% | 5,652 |
| May 4, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -1.76% | 10,489 |
| May 1, 2026 | 3.45 | 3.49 | 3.40 | 3.40 | 3.40 | -0.29% | 11,105 |
| Apr 30, 2026 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | 0.59% | 6,604 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | 1.19% | 3,412 |
| Apr 28, 2026 | 3.34 | 3.38 | 3.34 | 3.35 | 3.35 | -1.47% | 3,844 |
| Apr 27, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.40 | 2.10% | 5,479 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | 0.60% | 6,231 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.30 | 3.31 | 3.31 | -4.20% | 10,553 |
| Apr 22, 2026 | 3.40 | 3.63 | 3.33 | 3.46 | 3.46 | 3.44% | 17,250 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.28 | 3.34 | 3.34 | -2.05% | 9,112 |
| Apr 20, 2026 | 3.27 | 3.50 | 3.27 | 3.41 | 3.41 | 4.92% | 10,162 |
| Apr 17, 2026 | 3.25 | 3.35 | 3.15 | 3.25 | 3.25 | - | 29,670 |
| Apr 16, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -1.22% | 9,238 |
| Apr 15, 2026 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -3.24% | 12,159 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | - | 9,470 |
| Apr 13, 2026 | 3.32 | 3.40 | 3.29 | 3.40 | 3.40 | 1.49% | 6,734 |
| Apr 10, 2026 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 6.01% | 16,930 |
| Apr 9, 2026 | 3.20 | 3.29 | 3.15 | 3.16 | 3.16 | 0.32% | 4,319 |
| Apr 8, 2026 | 3.01 | 3.20 | 3.01 | 3.15 | 3.15 | 1.35% | 3,115 |
| Apr 7, 2026 | 3.13 | 3.16 | 3.05 | 3.11 | 3.11 | -1.02% | 1,729 |
| Apr 6, 2026 | 3.08 | 3.27 | 3.08 | 3.14 | 3.14 | 5.72% | 21,990 |
| Apr 2, 2026 | 2.97 | 3.07 | 2.94 | 2.97 | 2.97 | - | 31,877 |
| Apr 1, 2026 | 2.99 | 3.14 | 2.97 | 2.97 | 2.97 | -0.67% | 21,494 |
| Mar 31, 2026 | 3.07 | 3.20 | 2.96 | 2.99 | 2.99 | -2.29% | 14,904 |
| Mar 30, 2026 | 3.10 | 3.13 | 3.02 | 3.06 | 3.06 | -1.61% | 5,010 |
| Mar 27, 2026 | 3.10 | 3.26 | 3.09 | 3.11 | 3.11 | 1.30% | 3,641 |
| Mar 26, 2026 | 3.18 | 3.38 | 3.00 | 3.07 | 3.07 | -4.36% | 20,200 |
| Mar 25, 2026 | 3.25 | 3.33 | 3.21 | 3.21 | 3.21 | -1.53% | 7,915 |
| Mar 24, 2026 | 3.28 | 3.38 | 3.25 | 3.26 | 3.26 | 1.87% | 3,942 |
| Mar 23, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 0.95% | 5,567 |
| Mar 20, 2026 | 3.30 | 3.43 | 3.17 | 3.17 | 3.17 | -3.94% | 4,724 |
| Mar 19, 2026 | 3.27 | 3.35 | 3.20 | 3.30 | 3.30 | 0.92% | 11,241 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.22 | 3.27 | 3.27 | - | 1,897 |
| Mar 17, 2026 | 3.21 | 3.30 | 3.21 | 3.27 | 3.27 | -0.15% | 1,400 |
| Mar 16, 2026 | 3.23 | 3.31 | 3.15 | 3.28 | 3.28 | 1.08% | 5,728 |