Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.250
+0.005 (0.15%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Deswell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,343 |
| Jul 29, 2026 | 3.48 | 3.56 | 3.12 | 3.23 | 3.23 | -5.83% | 37,670 |
| Jul 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.33% | 1,121 |
| Jul 27, 2026 | 3.48 | 3.49 | 3.35 | 3.39 | 3.39 | -2.73% | 21,356 |
| Jul 24, 2026 | 3.51 | 3.62 | 3.38 | 3.48 | 3.48 | -4.13% | 4,022 |
| Jul 23, 2026 | 3.69 | 3.69 | 3.38 | 3.63 | 3.63 | 0.28% | 3,300 |
| Jul 22, 2026 | 3.67 | 3.71 | 3.62 | 3.62 | 3.62 | 1.69% | 3,921 |
| Jul 21, 2026 | 3.63 | 3.63 | 3.55 | 3.56 | 3.56 | -0.28% | 6,601 |
| Jul 20, 2026 | 3.58 | 3.63 | 3.55 | 3.57 | 3.57 | -0.28% | 4,580 |
| Jul 17, 2026 | 3.61 | 3.75 | 3.56 | 3.58 | 3.58 | -0.83% | 11,161 |
| Jul 16, 2026 | 3.51 | 3.64 | 3.50 | 3.61 | 3.61 | 4.94% | 16,841 |
| Jul 15, 2026 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -0.58% | 10,258 |
| Jul 14, 2026 | 3.58 | 3.64 | 3.45 | 3.46 | 3.46 | -3.35% | 7,621 |
| Jul 13, 2026 | 3.54 | 3.70 | 3.51 | 3.58 | 3.58 | 0.56% | 9,460 |
| Jul 10, 2026 | 3.44 | 3.69 | 3.44 | 3.56 | 3.56 | 4.40% | 32,683 |
| 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% | 12,790 |
| Jul 7, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 6,544 |
| 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% | 39,014 |
| Jul 1, 2026 | 3.93 | 3.99 | 3.81 | 3.87 | 3.57 | -0.77% | 63,404 |
| Jun 30, 2026 | 3.85 | 3.98 | 3.85 | 3.90 | 3.60 | -2.01% | 24,511 |
| Jun 29, 2026 | 3.76 | 3.98 | 3.76 | 3.98 | 3.67 | 5.57% | 57,573 |
| Jun 26, 2026 | 3.68 | 3.83 | 3.67 | 3.77 | 3.48 | 2.72% | 9,394 |
| Jun 25, 2026 | 3.79 | 3.82 | 3.66 | 3.67 | 3.39 | -5.41% | 20,235 |
| Jun 24, 2026 | 3.70 | 3.88 | 3.66 | 3.88 | 3.58 | 5.58% | 42,795 |
| Jun 23, 2026 | 3.65 | 3.75 | 3.65 | 3.68 | 3.39 | 0.68% | 10,007 |
| Jun 22, 2026 | 3.61 | 3.75 | 3.61 | 3.65 | 3.37 | -1.51% | 24,372 |
| Jun 18, 2026 | 3.61 | 3.74 | 3.61 | 3.71 | 3.42 | 5.58% | 18,412 |
| Jun 17, 2026 | 3.45 | 3.60 | 3.44 | 3.51 | 3.24 | 6.04% | 33,098 |
| Jun 16, 2026 | 3.28 | 3.43 | 3.28 | 3.31 | 3.05 | 0.91% | 8,533 |
| Jun 15, 2026 | 3.29 | 3.30 | 3.24 | 3.28 | 3.03 | 0.61% | 13,121 |
| Jun 12, 2026 | 3.24 | 3.29 | 3.24 | 3.26 | 3.01 | -0.31% | 5,660 |
| Jun 11, 2026 | 3.24 | 3.27 | 3.21 | 3.27 | 3.02 | 0.30% | 5,264 |
| Jun 10, 2026 | 3.25 | 3.36 | 3.25 | 3.26 | 3.01 | 0.16% | 6,526 |
| Jun 9, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.00 | 0.77% | 6,882 |
| Jun 8, 2026 | 3.26 | 3.30 | 3.23 | 3.23 | 2.98 | -1.22% | 3,951 |
| Jun 5, 2026 | 3.49 | 3.49 | 3.27 | 3.27 | 3.02 | -1.21% | 3,556 |
| Jun 4, 2026 | 3.39 | 3.44 | 3.29 | 3.31 | 3.05 | -1.19% | 16,726 |
| Jun 3, 2026 | 3.25 | 3.36 | 3.25 | 3.35 | 3.09 | 2.60% | 3,441 |
| Jun 2, 2026 | 3.31 | 3.40 | 3.25 | 3.27 | 3.01 | -0.15% | 2,737 |
| Jun 1, 2026 | 3.33 | 3.38 | 3.27 | 3.27 | 3.02 | -2.39% | 4,409 |
| May 29, 2026 | 3.47 | 3.47 | 3.35 | 3.35 | 3.09 | -0.89% | 3,757 |
| May 28, 2026 | 3.42 | 3.45 | 3.34 | 3.38 | 3.12 | -2.31% | 4,633 |
| May 27, 2026 | 3.46 | 3.53 | 3.46 | 3.46 | 3.19 | -0.29% | 4,786 |
| May 26, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.20 | 0.29% | 9,030 |
| May 22, 2026 | 3.25 | 3.46 | 3.25 | 3.46 | 3.19 | 6.79% | 17,130 |
| May 21, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | 2.99 | -0.31% | 3,183 |
| May 20, 2026 | 3.18 | 3.30 | 3.18 | 3.25 | 3.00 | -0.31% | 4,132 |