Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.470
+0.324 (10.30%)
At close: Aug 15, 2025, 4:00 PM
3.464
-0.007 (-0.19%)
After-hours: Aug 15, 2025, 7:57 PM EDT
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.08 | 3.48 | 3.08 | 3.47 | 3.47 | 10.30% | 51,493 |
| 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 |
| Jul 18, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.87 | 2.50% | 9,600 |
| Jul 17, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.80 | - | 22,626 |
| Jul 16, 2025 | 2.82 | 2.82 | 2.77 | 2.80 | 2.80 | -0.36% | 9,515 |
| Jul 15, 2025 | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | 2.18% | 11,886 |
| Jul 14, 2025 | 2.78 | 2.80 | 2.75 | 2.75 | 2.75 | -1.08% | 8,332 |
| Jul 11, 2025 | 2.75 | 2.81 | 2.75 | 2.78 | 2.78 | 1.09% | 21,867 |
| Jul 10, 2025 | 2.74 | 2.76 | 2.74 | 2.75 | 2.75 | 0.36% | 10,244 |
| Jul 9, 2025 | 2.78 | 2.80 | 2.74 | 2.74 | 2.74 | -0.36% | 6,514 |
| Jul 8, 2025 | 2.73 | 2.81 | 2.67 | 2.75 | 2.75 | - | 25,196 |
| Jul 7, 2025 | 2.75 | 2.82 | 2.73 | 2.75 | 2.75 | -2.14% | 26,947 |
| Jul 3, 2025 | 2.82 | 2.88 | 2.75 | 2.81 | 2.81 | -3.44% | 26,308 |
| Jul 2, 2025 | 2.88 | 2.92 | 2.80 | 2.91 | 2.81 | 5.43% | 72,074 |
| Jul 1, 2025 | 2.68 | 2.94 | 2.67 | 2.76 | 2.67 | 3.60% | 52,135 |
| Jun 30, 2025 | 2.57 | 2.69 | 2.55 | 2.66 | 2.57 | 7.42% | 43,669 |
| Jun 27, 2025 | 2.45 | 2.49 | 2.45 | 2.48 | 2.40 | 0.61% | 9,045 |
| Jun 26, 2025 | 2.39 | 2.48 | 2.39 | 2.47 | 2.38 | 0.61% | 61,284 |
| Jun 25, 2025 | 2.51 | 2.54 | 2.45 | 2.45 | 2.37 | -3.54% | 11,836 |
| Jun 24, 2025 | 2.49 | 2.54 | 2.48 | 2.54 | 2.45 | 1.60% | 18,999 |
| Jun 23, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.41 | 2.04% | 15,360 |
| Jun 20, 2025 | 2.45 | 2.46 | 2.42 | 2.45 | 2.37 | 2.94% | 9,466 |
| Jun 18, 2025 | 2.35 | 2.48 | 2.35 | 2.38 | 2.30 | 1.93% | 52,628 |
| Jun 17, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.26 | - | 8,325 |
| Jun 16, 2025 | 2.35 | 2.37 | 2.30 | 2.34 | 2.26 | 1.74% | 8,367 |
| Jun 13, 2025 | 2.35 | 2.38 | 2.26 | 2.30 | 2.22 | -2.34% | 27,782 |
| Jun 12, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.27 | -0.84% | 21,969 |
| Jun 11, 2025 | 2.36 | 2.38 | 2.35 | 2.37 | 2.29 | 1.28% | 22,934 |
| Jun 10, 2025 | 2.35 | 2.35 | 2.33 | 2.34 | 2.26 | -0.43% | 1,463 |
| Jun 9, 2025 | 2.33 | 2.37 | 2.31 | 2.35 | 2.27 | 1.29% | 15,668 |
| Jun 6, 2025 | 2.35 | 2.37 | 2.31 | 2.32 | 2.24 | -1.28% | 34,822 |
| Jun 5, 2025 | 2.37 | 2.37 | 2.34 | 2.35 | 2.27 | 0.09% | 5,057 |