Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.190
+0.070 (2.24%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Deswell Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,390 |
| Aug 19, 2026 | 3.10 | 3.16 | 3.07 | 3.08 | 3.08 | -0.65% | 4,789 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -0.32% | 3,210 |
| Aug 17, 2026 | 3.15 | 3.17 | 3.10 | 3.11 | 3.11 | -0.96% | 7,717 |
| Aug 14, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.64% | 4,618 |
| Aug 13, 2026 | 3.22 | 3.28 | 3.12 | 3.12 | 3.12 | -2.19% | 13,548 |
| Aug 12, 2026 | 3.25 | 3.29 | 3.18 | 3.19 | 3.19 | -3.33% | 13,787 |
| 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% | 8,546 |
| Aug 7, 2026 | 3.29 | 3.34 | 3.26 | 3.28 | 3.28 | -0.15% | 6,159 |
| Aug 6, 2026 | 3.25 | 3.35 | 3.24 | 3.29 | 3.29 | 0.72% | 3,550 |
| Aug 5, 2026 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -0.41% | 2,680 |
| Aug 4, 2026 | 3.28 | 3.31 | 3.23 | 3.28 | 3.28 | 1.71% | 6,893 |
| 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% | 12,343 |
| 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 |