Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.300
-0.020 (-0.60%)
At close: Mar 9, 2026, 4:00 PM EDT
3.300
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | - | -0.60% | 3,830 |
| Mar 6, 2026 | 3.30 | 3.48 | 3.30 | 3.32 | 3.32 | -1.48% | 13,514 |
| Mar 5, 2026 | 3.57 | 3.57 | 3.36 | 3.37 | 3.37 | -2.03% | 10,273 |
| Mar 4, 2026 | 3.48 | 3.48 | 3.30 | 3.44 | 3.44 | 0.58% | 11,575 |
| Mar 3, 2026 | 3.40 | 3.55 | 3.40 | 3.42 | 3.42 | -2.29% | 8,287 |
| Mar 2, 2026 | 3.62 | 3.64 | 3.42 | 3.50 | 3.50 | -2.78% | 6,059 |
| Feb 27, 2026 | 3.66 | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 19,035 |
| Feb 26, 2026 | 3.70 | 3.73 | 3.61 | 3.70 | 3.70 | -0.54% | 10,035 |
| Feb 25, 2026 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | -0.80% | 6,044 |
| Feb 24, 2026 | 3.75 | 3.75 | 3.63 | 3.75 | 3.75 | 3.88% | 15,674 |
| Feb 23, 2026 | 3.69 | 3.71 | 3.57 | 3.61 | 3.61 | 0.28% | 6,345 |
| Feb 20, 2026 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | -0.28% | 7,246 |
| Feb 19, 2026 | 3.64 | 3.68 | 3.52 | 3.61 | 3.61 | - | 4,221 |
| Feb 18, 2026 | 3.60 | 3.65 | 3.60 | 3.61 | 3.61 | 0.84% | 4,546 |
| Feb 17, 2026 | 3.65 | 3.66 | 3.51 | 3.58 | 3.58 | -1.92% | 10,419 |
| Feb 13, 2026 | 3.63 | 3.75 | 3.63 | 3.65 | 3.65 | 4.29% | 20,517 |
| Feb 12, 2026 | 3.59 | 3.64 | 3.35 | 3.50 | 3.50 | -2.78% | 9,503 |
| Feb 11, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | -2.70% | 6,726 |
| Feb 10, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | 0.27% | 9,468 |
| Feb 9, 2026 | 3.60 | 3.71 | 3.50 | 3.69 | 3.69 | 2.50% | 7,084 |
| Feb 6, 2026 | 3.69 | 3.75 | 3.60 | 3.60 | 3.60 | -1.10% | 7,649 |
| Feb 5, 2026 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | 3.85% | 17,833 |
| Feb 4, 2026 | 3.45 | 3.51 | 3.37 | 3.51 | 3.51 | 1.59% | 9,366 |
| Feb 3, 2026 | 3.32 | 3.45 | 3.32 | 3.45 | 3.45 | 2.37% | 6,079 |
| Feb 2, 2026 | 3.38 | 3.40 | 3.28 | 3.37 | 3.37 | -0.30% | 24,956 |
| Jan 30, 2026 | 3.26 | 3.38 | 3.13 | 3.38 | 3.38 | 3.68% | 8,368 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.22 | 3.26 | 3.26 | -2.69% | 7,285 |
| Jan 28, 2026 | 3.33 | 3.39 | 3.11 | 3.35 | 3.35 | 1.82% | 10,875 |
| Jan 27, 2026 | 3.34 | 3.39 | 3.25 | 3.29 | 3.29 | -2.95% | 7,928 |
| Jan 26, 2026 | 3.28 | 3.43 | 3.22 | 3.39 | 3.39 | 3.54% | 36,190 |
| Jan 23, 2026 | 3.29 | 3.30 | 3.10 | 3.27 | 3.27 | 0.74% | 37,488 |
| Jan 22, 2026 | 3.06 | 3.29 | 3.06 | 3.25 | 3.25 | 6.21% | 22,735 |
| Jan 21, 2026 | 3.45 | 3.48 | 3.00 | 3.06 | 3.06 | -12.07% | 54,127 |
| Jan 20, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 1.16% | 14,682 |
| Jan 16, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | -0.29% | 7,097 |
| Jan 15, 2026 | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | - | 3,593 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.45 | -0.14% | 3,174 |
| Jan 13, 2026 | 3.47 | 3.47 | 3.44 | 3.46 | 3.46 | -0.43% | 4,630 |
| Jan 12, 2026 | 3.45 | 3.47 | 3.42 | 3.47 | 3.47 | 1.17% | 3,140 |
| Jan 9, 2026 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.87% | 6,630 |
| Jan 8, 2026 | 3.46 | 3.48 | 3.41 | 3.46 | 3.46 | -0.57% | 2,118 |
| Jan 7, 2026 | 3.37 | 3.48 | 3.37 | 3.48 | 3.48 | 0.29% | 1,479 |
| Jan 6, 2026 | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | 2.36% | 4,869 |
| Jan 5, 2026 | 3.39 | 3.43 | 3.30 | 3.39 | 3.39 | -0.29% | 9,450 |
| Jan 2, 2026 | 3.41 | 3.61 | 3.28 | 3.40 | 3.40 | -1.73% | 22,712 |
| Dec 31, 2025 | 3.55 | 3.55 | 3.46 | 3.46 | 3.46 | -3.89% | 4,964 |
| Dec 30, 2025 | 3.61 | 3.68 | 3.54 | 3.60 | 3.60 | 0.56% | 12,607 |
| Dec 29, 2025 | 3.47 | 3.65 | 3.47 | 3.58 | 3.58 | 1.70% | 7,974 |
| Dec 26, 2025 | 3.50 | 3.55 | 3.46 | 3.52 | 3.52 | 1.44% | 14,104 |
| Dec 24, 2025 | 3.64 | 3.64 | 3.45 | 3.47 | 3.47 | -2.25% | 11,911 |
| Dec 23, 2025 | 3.38 | 3.62 | 3.38 | 3.55 | 3.55 | 5.34% | 46,625 |
| Dec 22, 2025 | 3.35 | 3.42 | 3.33 | 3.37 | 3.37 | 2.12% | 7,563 |
| Dec 19, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | 1.54% | 3,900 |
| Dec 18, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.52% | 37,088 |
| Dec 17, 2025 | 3.30 | 3.33 | 3.30 | 3.30 | 3.30 | - | 6,672 |
| Dec 16, 2025 | 3.31 | 3.33 | 3.30 | 3.30 | 3.30 | - | 13,547 |
| Dec 15, 2025 | 3.30 | 3.33 | 3.30 | 3.30 | 3.30 | - | 7,174 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -2.08% | 10,949 |
| Dec 11, 2025 | 3.36 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 7,521 |
| Dec 10, 2025 | 3.53 | 3.54 | 3.31 | 3.35 | 3.35 | -5.37% | 26,080 |
| Dec 9, 2025 | 3.64 | 3.64 | 3.53 | 3.54 | 3.54 | - | 4,931 |
| Dec 8, 2025 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.48% | 11,797 |
| Dec 5, 2025 | 3.59 | 3.60 | 3.56 | 3.56 | 3.56 | -0.70% | 2,066 |
| Dec 4, 2025 | 3.53 | 3.59 | 3.53 | 3.58 | 3.58 | 0.34% | 10,536 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | -1.65% | 7,181 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.54 | 3.63 | 3.63 | -3.20% | 3,773 |
| Dec 1, 2025 | 3.75 | 3.75 | 3.64 | 3.75 | 3.65 | 3.31% | 12,156 |
| Nov 28, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.53 | -0.85% | 6,317 |
| Nov 26, 2025 | 3.67 | 3.70 | 3.65 | 3.66 | 3.56 | -1.19% | 7,504 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.68 | 3.71 | 3.61 | -0.67% | 4,114 |
| Nov 24, 2025 | 3.77 | 3.92 | 3.68 | 3.73 | 3.63 | 0.54% | 10,262 |
| Nov 21, 2025 | 3.76 | 3.81 | 3.63 | 3.71 | 3.61 | 0.41% | 5,606 |
| Nov 20, 2025 | 3.91 | 3.94 | 3.66 | 3.70 | 3.60 | -3.27% | 10,139 |
| Nov 19, 2025 | 4.05 | 4.05 | 3.65 | 3.82 | 3.72 | -5.91% | 30,966 |
| Nov 18, 2025 | 3.64 | 4.06 | 3.63 | 4.06 | 3.95 | 11.85% | 107,773 |
| Nov 17, 2025 | 3.48 | 3.68 | 3.41 | 3.63 | 3.53 | 4.91% | 20,600 |
| Nov 14, 2025 | 3.45 | 3.55 | 3.40 | 3.46 | 3.37 | -1.42% | 17,903 |
| Nov 13, 2025 | 3.51 | 3.57 | 3.50 | 3.51 | 3.42 | -1.13% | 10,209 |
| Nov 12, 2025 | 3.56 | 3.66 | 3.50 | 3.55 | 3.45 | 1.43% | 18,044 |
| Nov 11, 2025 | 3.49 | 3.55 | 3.42 | 3.50 | 3.41 | 0.29% | 15,871 |
| Nov 10, 2025 | 3.58 | 3.58 | 3.43 | 3.49 | 3.40 | 2.95% | 11,180 |
| Nov 7, 2025 | 3.35 | 3.47 | 3.31 | 3.39 | 3.30 | -0.29% | 4,384 |
| Nov 6, 2025 | 3.44 | 3.50 | 3.26 | 3.40 | 3.31 | 1.49% | 5,026 |
| Nov 5, 2025 | 3.41 | 3.48 | 3.26 | 3.35 | 3.26 | 1.82% | 20,695 |
| Nov 4, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.20 | -4.22% | 7,821 |
| Nov 3, 2025 | 3.42 | 3.44 | 3.39 | 3.44 | 3.34 | -0.15% | 7,999 |
| Oct 31, 2025 | 3.39 | 3.50 | 3.30 | 3.44 | 3.35 | 5.20% | 10,934 |
| Oct 30, 2025 | 3.49 | 3.49 | 3.27 | 3.27 | 3.18 | -5.76% | 7,544 |
| Oct 29, 2025 | 3.52 | 3.58 | 3.47 | 3.47 | 3.38 | -1.70% | 4,881 |
| Oct 28, 2025 | 3.56 | 3.56 | 3.45 | 3.53 | 3.44 | 0.57% | 6,403 |
| Oct 27, 2025 | 3.46 | 3.58 | 3.44 | 3.51 | 3.42 | 2.33% | 11,801 |
| Oct 24, 2025 | 3.50 | 3.50 | 3.40 | 3.43 | 3.34 | -1.44% | 9,031 |
| Oct 23, 2025 | 3.42 | 3.50 | 3.42 | 3.48 | 3.39 | 3.26% | 15,978 |
| Oct 22, 2025 | 3.41 | 3.49 | 3.35 | 3.37 | 3.28 | -2.60% | 4,185 |
| Oct 21, 2025 | 3.55 | 3.64 | 3.25 | 3.46 | 3.37 | -2.54% | 30,999 |
| Oct 20, 2025 | 3.36 | 3.66 | 3.36 | 3.55 | 3.45 | 5.03% | 19,857 |
| Oct 17, 2025 | 3.40 | 3.45 | 3.38 | 3.38 | 3.29 | -2.31% | 16,472 |
| Oct 16, 2025 | 3.53 | 3.68 | 3.41 | 3.46 | 3.37 | -1.70% | 11,780 |
| Oct 15, 2025 | 3.56 | 3.67 | 3.47 | 3.52 | 3.43 | 1.44% | 13,648 |
| Oct 14, 2025 | 3.69 | 3.71 | 3.32 | 3.47 | 3.38 | -5.96% | 44,711 |