Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.990
+0.020 (0.50%)
At close: Sep 29, 2025, 4:00 PM EDT
4.050
+0.060 (1.50%)
Pre-market: Sep 30, 2025, 8:00 AM EDT
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 10,129 |
| Sep 26, 2025 | 3.93 | 4.05 | 3.93 | 3.97 | 3.97 | 0.25% | 8,728 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.95 | 3.96 | 3.96 | -1.74% | 25,319 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.99 | 4.03 | 4.03 | 1.26% | 18,422 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -1.22% | 8,522 |
| Sep 22, 2025 | 4.04 | 4.09 | 4.00 | 4.03 | 4.03 | -1.37% | 25,837 |
| Sep 19, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 1.36% | 9,446 |
| Sep 18, 2025 | 4.01 | 4.10 | 3.97 | 4.03 | 4.03 | 1.77% | 14,467 |
| Sep 17, 2025 | 3.93 | 4.06 | 3.93 | 3.96 | 3.96 | 1.93% | 13,471 |
| Sep 16, 2025 | 3.95 | 4.08 | 3.80 | 3.89 | 3.89 | -3.36% | 67,145 |
| Sep 15, 2025 | 4.14 | 4.17 | 4.00 | 4.02 | 4.02 | -3.13% | 46,933 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.12 | 4.15 | 4.15 | -0.48% | 14,722 |
| Sep 11, 2025 | 4.26 | 4.30 | 4.14 | 4.17 | 4.17 | -2.34% | 28,109 |
| Sep 10, 2025 | 4.18 | 4.33 | 4.18 | 4.27 | 4.27 | -1.39% | 50,672 |
| Sep 9, 2025 | 4.25 | 4.40 | 4.13 | 4.33 | 4.33 | 1.88% | 26,797 |
| Sep 8, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | 2.53% | 17,994 |
| Sep 5, 2025 | 4.25 | 4.26 | 4.00 | 4.15 | 4.15 | -1.78% | 40,040 |
| Sep 4, 2025 | 4.42 | 4.48 | 4.06 | 4.22 | 4.22 | -1.86% | 51,329 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.17 | 4.30 | 4.30 | 5.65% | 90,956 |
| Sep 2, 2025 | 3.80 | 4.16 | 3.80 | 4.07 | 4.07 | 7.11% | 35,979 |
| Aug 29, 2025 | 3.83 | 3.85 | 3.76 | 3.80 | 3.80 | 1.06% | 7,819 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | 0.53% | 3,544 |
| Aug 27, 2025 | 3.78 | 3.81 | 3.73 | 3.74 | 3.74 | - | 14,658 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.50 | 3.74 | 3.74 | -3.36% | 115,161 |
| Aug 25, 2025 | 3.46 | 3.95 | 3.43 | 3.87 | 3.87 | 11.85% | 208,835 |
| Aug 22, 2025 | 3.42 | 3.46 | 3.39 | 3.46 | 3.46 | - | 20,730 |
| Aug 21, 2025 | 3.41 | 3.50 | 3.41 | 3.46 | 3.46 | -0.86% | 8,519 |
| Aug 20, 2025 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | -1.97% | 13,337 |
| Aug 19, 2025 | 3.60 | 3.64 | 3.40 | 3.56 | 3.56 | -0.06% | 32,696 |
| Aug 18, 2025 | 3.49 | 3.60 | 3.45 | 3.56 | 3.56 | 2.65% | 66,263 |
| Aug 15, 2025 | 3.08 | 3.48 | 3.08 | 3.47 | 3.47 | 10.30% | 52,797 |
| Aug 14, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 0.19% | 1,135 |
| Aug 13, 2025 | 3.09 | 3.15 | 3.07 | 3.14 | 3.14 | 2.95% | 5,812 |
| Aug 12, 2025 | 2.99 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 19,232 |
| Aug 11, 2025 | 2.96 | 3.03 | 2.79 | 2.98 | 2.98 | -0.47% | 18,939 |
| Aug 8, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.81% | 7,446 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.97 | -1.66% | 4,458 |
| Aug 6, 2025 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 3,844 |
| Aug 5, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 3.00 | -0.50% | 9,273 |
| Aug 4, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 2.55% | 12,918 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.49% | 8,640 |
| Jul 31, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | 0.17% | 3,528 |
| Jul 30, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -2.18% | 4,224 |
| Jul 29, 2025 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 2.91% | 15,525 |
| Jul 28, 2025 | 3.03 | 3.10 | 2.91 | 2.99 | 2.99 | -3.17% | 26,475 |
| Jul 25, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 3.09 | 1.58% | 8,132 |
| Jul 24, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 6,124 |
| Jul 23, 2025 | 3.17 | 3.18 | 3.00 | 3.05 | 3.05 | -2.56% | 29,497 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.01 | 3.13 | 3.13 | -1.26% | 41,250 |
| Jul 21, 2025 | 2.89 | 3.38 | 2.89 | 3.17 | 3.17 | 10.45% | 99,820 |