Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.100
+0.010 (0.32%)
At close: Sep 10, 2026, 4:00 PM EDT
3.140
+0.040 (1.29%)
After-hours: Sep 10, 2026, 7:30 PM EDT
Deswell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 1,096 |
| 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% | 3,372 |
| 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% | 10,698 |
| Sep 1, 2026 | 2.96 | 3.12 | 2.91 | 2.91 | 2.91 | -3.00% | 27,767 |
| Aug 31, 2026 | 3.05 | 3.08 | 2.99 | 3.00 | 3.00 | -2.12% | 6,550 |
| 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 |
| Jul 22, 2026 | 3.67 | 3.71 | 3.62 | 3.62 | 3.62 | 1.69% | 3,926 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | -0.28% | 6,602 |
| Jul 20, 2026 | 3.58 | 3.63 | 3.55 | 3.57 | 3.57 | -0.28% | 4,581 |
| Jul 17, 2026 | 3.61 | 3.75 | 3.56 | 3.58 | 3.58 | -0.83% | 11,239 |
| Jul 16, 2026 | 3.51 | 3.64 | 3.50 | 3.61 | 3.61 | 4.94% | 16,876 |
| Jul 15, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -0.58% | 10,262 |
| Jul 14, 2026 | 3.58 | 3.64 | 3.45 | 3.46 | 3.46 | -3.35% | 7,851 |
| Jul 13, 2026 | 3.54 | 3.70 | 3.51 | 3.58 | 3.58 | 0.56% | 9,461 |
| Jul 10, 2026 | 3.44 | 3.69 | 3.44 | 3.56 | 3.56 | 4.40% | 32,684 |
| Jul 9, 2026 | 3.47 | 3.48 | 3.40 | 3.41 | 3.41 | 0.29% | 4,468 |
| Jul 8, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -0.29% | 13,173 |
| Jul 7, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 6,565 |
| Jul 6, 2026 | 3.49 | 3.56 | 3.42 | 3.46 | 3.46 | 0.87% | 13,340 |
| Jul 2, 2026 | 3.56 | 3.71 | 3.41 | 3.43 | 3.43 | -3.92% | 39,016 |
| Jul 1, 2026 | 3.93 | 3.99 | 3.81 | 3.87 | 3.57 | -0.77% | 64,103 |