Deswell Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.38	2.38	2.30	2.33	2.33	-1.27%	13,557
May 9, 2025	2.19	2.49	2.19	2.36	2.36	5.36%	46,601
May 8, 2025	2.19	2.25	2.19	2.24	2.24	0.45%	5,820
May 7, 2025	2.24	2.26	2.22	2.23	2.23	-1.02%	20,254
May 6, 2025	2.25	2.29	2.24	2.25	2.25	1.72%	12,499
May 5, 2025	2.27	2.30	2.16	2.22	2.22	-2.42%	39,970
May 2, 2025	2.27	2.27	2.25	2.27	2.27	-0.44%	14,775
May 1, 2025	2.26	2.29	2.26	2.28	2.28	0.88%	5,413
Apr 30, 2025	2.23	2.29	2.04	2.26	2.26	1.80%	71,123
Apr 29, 2025	2.26	2.26	2.22	2.22	2.22	-0.72%	10,477
Apr 28, 2025	2.24	2.24	2.22	2.24	2.24	-0.18%	3,902
Apr 25, 2025	2.24	2.25	2.22	2.24	2.24	-	15,021
Apr 24, 2025	2.25	2.25	2.23	2.24	2.24	-	6,989
Apr 23, 2025	2.22	2.24	2.22	2.24	2.24	1.08%	1,504
Apr 22, 2025	2.25	2.25	2.17	2.22	2.22	-1.51%	28,800
Apr 21, 2025	2.26	2.26	2.25	2.25	2.25	-	2,600
Apr 17, 2025	2.22	2.25	2.22	2.25	2.25	-0.35%	2,537
Apr 16, 2025	2.25	2.27	2.22	2.26	2.26	-1.40%	9,371
Apr 15, 2025	2.26	2.33	2.22	2.29	2.29	2.46%	37,091
Apr 14, 2025	2.21	2.25	2.19	2.24	2.24	2.76%	16,734
Apr 11, 2025	2.18	2.19	2.15	2.18	2.18	-0.68%	10,191
Apr 10, 2025	2.21	2.22	2.17	2.19	2.19	-0.45%	10,383
Apr 9, 2025	2.16	2.20	2.15	2.20	2.20	0.92%	5,943
Apr 8, 2025	2.20	2.25	2.18	2.18	2.18	-1.22%	20,848
Apr 7, 2025	2.25	2.27	2.20	2.21	2.21	-3.46%	22,910
Apr 4, 2025	2.33	2.39	2.27	2.29	2.29	-1.47%	27,582
Apr 3, 2025	2.39	2.42	2.31	2.32	2.32	-6.30%	28,571
Apr 2, 2025	2.45	2.50	2.40	2.48	2.48	3.17%	54,616
Apr 1, 2025	2.34	2.50	2.32	2.40	2.40	1.91%	52,133
Mar 31, 2025	2.37	2.37	2.34	2.36	2.36	1.51%	6,572
Mar 28, 2025	2.35	2.37	2.32	2.32	2.32	-0.43%	27,634
Mar 27, 2025	2.38	2.38	2.33	2.33	2.33	-1.27%	2,887
Mar 26, 2025	2.35	2.36	2.33	2.36	2.36	1.29%	12,555
Mar 25, 2025	2.35	2.35	2.33	2.33	2.33	-1.15%	3,654
Mar 24, 2025	2.35	2.36	2.33	2.36	2.36	0.73%	26,027
Mar 21, 2025	2.38	2.38	2.32	2.34	2.34	-1.68%	14,636
Mar 20, 2025	2.40	2.40	2.38	2.38	2.38	-0.21%	4,706
Mar 19, 2025	2.39	2.40	2.32	2.39	2.39	0.63%	18,875
Mar 18, 2025	2.39	2.39	2.37	2.37	2.37	-0.42%	1,222
Mar 17, 2025	2.33	2.40	2.32	2.38	2.38	1.97%	14,187
Mar 14, 2025	2.34	2.34	2.31	2.33	2.33	0.09%	17,264
Mar 13, 2025	2.32	2.34	2.32	2.33	2.33	0.52%	1,390
Mar 12, 2025	2.31	2.34	2.31	2.32	2.32	0.43%	1,787
Mar 11, 2025	2.35	2.39	2.31	2.31	2.31	-	6,524
Mar 10, 2025	2.31	2.39	2.31	2.31	2.31	-0.43%	5,262
Mar 7, 2025	2.31	2.33	2.31	2.32	2.32	-	2,370
Mar 6, 2025	2.31	2.33	2.31	2.32	2.32	0.43%	3,160
Mar 5, 2025	2.35	2.36	2.31	2.31	2.31	-1.87%	4,854
Mar 4, 2025	2.35	2.37	2.34	2.35	2.35	-1.09%	5,994
Mar 3, 2025	2.39	2.40	2.35	2.38	2.38	0.42%	4,948