Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.557
-0.025 (-0.69%)
At close: Dec 5, 2025, 4:00 PM EST
3.590
+0.033 (0.92%)
After-hours: Dec 5, 2025, 4:10 PM EST
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,511 |
| 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% | 12,140 |
| 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 |
| Oct 13, 2025 | 3.81 | 3.88 | 3.68 | 3.69 | 3.59 | -3.40% | 15,520 |
| Oct 10, 2025 | 3.89 | 3.89 | 3.82 | 3.82 | 3.72 | -1.80% | 21,799 |
| Oct 9, 2025 | 3.93 | 3.95 | 3.88 | 3.89 | 3.79 | -1.52% | 6,764 |
| Oct 8, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.84 | 3.40% | 11,382 |
| Oct 7, 2025 | 3.97 | 3.97 | 3.82 | 3.82 | 3.72 | -3.78% | 40,047 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.91 | 3.97 | 3.86 | 0.25% | 20,591 |
| Oct 3, 2025 | 3.91 | 4.06 | 3.91 | 3.96 | 3.85 | 0.25% | 17,500 |
| Oct 2, 2025 | 4.00 | 4.05 | 3.93 | 3.95 | 3.84 | -1.99% | 24,897 |
| Oct 1, 2025 | 3.97 | 4.03 | 3.94 | 4.03 | 3.92 | 1.77% | 10,228 |
| Sep 30, 2025 | 4.03 | 4.03 | 3.82 | 3.96 | 3.85 | -0.75% | 23,989 |
| Sep 29, 2025 | 3.97 | 4.00 | 3.96 | 3.99 | 3.88 | 0.50% | 10,129 |
| Sep 26, 2025 | 3.93 | 4.05 | 3.93 | 3.97 | 3.86 | 0.25% | 8,728 |
| Sep 25, 2025 | 4.05 | 4.06 | 3.95 | 3.96 | 3.85 | -1.74% | 25,319 |
| Sep 24, 2025 | 4.03 | 4.07 | 3.99 | 4.03 | 3.92 | 1.26% | 18,422 |
| Sep 23, 2025 | 4.00 | 4.03 | 3.96 | 3.98 | 3.87 | -1.22% | 8,522 |
| Sep 22, 2025 | 4.04 | 4.09 | 4.00 | 4.03 | 3.92 | -1.37% | 25,837 |
| Sep 19, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 3.97 | 1.36% | 9,446 |
| Sep 18, 2025 | 4.01 | 4.10 | 3.97 | 4.03 | 3.92 | 1.77% | 14,467 |
| Sep 17, 2025 | 3.93 | 4.06 | 3.93 | 3.96 | 3.85 | 1.93% | 13,471 |
| Sep 16, 2025 | 3.95 | 4.08 | 3.80 | 3.89 | 3.78 | -3.36% | 67,145 |
| Sep 15, 2025 | 4.14 | 4.17 | 4.00 | 4.02 | 3.91 | -3.13% | 46,933 |
| Sep 12, 2025 | 4.23 | 4.26 | 4.12 | 4.15 | 4.04 | -0.48% | 14,722 |
| Sep 11, 2025 | 4.26 | 4.30 | 4.14 | 4.17 | 4.06 | -2.34% | 28,109 |
| Sep 10, 2025 | 4.18 | 4.33 | 4.18 | 4.27 | 4.16 | -1.39% | 50,672 |
| Sep 9, 2025 | 4.25 | 4.40 | 4.13 | 4.33 | 4.21 | 1.88% | 26,797 |
| Sep 8, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.14 | 2.53% | 17,994 |
| Sep 5, 2025 | 4.25 | 4.26 | 4.00 | 4.15 | 4.03 | -1.78% | 40,040 |
| Sep 4, 2025 | 4.42 | 4.48 | 4.06 | 4.22 | 4.11 | -1.86% | 51,329 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.17 | 4.30 | 4.18 | 5.65% | 91,877 |
| Sep 2, 2025 | 3.80 | 4.16 | 3.80 | 4.07 | 3.96 | 7.11% | 35,979 |
| Aug 29, 2025 | 3.83 | 3.85 | 3.76 | 3.80 | 3.70 | 1.06% | 7,819 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.66 | 0.53% | 3,544 |
| Aug 27, 2025 | 3.78 | 3.81 | 3.73 | 3.74 | 3.64 | - | 14,658 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.50 | 3.74 | 3.64 | -3.36% | 115,161 |
| Aug 25, 2025 | 3.46 | 3.95 | 3.43 | 3.87 | 3.77 | 11.85% | 208,835 |
| Aug 22, 2025 | 3.42 | 3.46 | 3.39 | 3.46 | 3.37 | - | 20,730 |
| Aug 21, 2025 | 3.41 | 3.50 | 3.41 | 3.46 | 3.37 | -0.86% | 8,519 |
| Aug 20, 2025 | 3.48 | 3.53 | 3.45 | 3.49 | 3.40 | -1.97% | 13,337 |
| Aug 19, 2025 | 3.60 | 3.64 | 3.40 | 3.56 | 3.46 | -0.06% | 32,696 |
| Aug 18, 2025 | 3.49 | 3.60 | 3.45 | 3.56 | 3.47 | 2.65% | 66,263 |
| Aug 15, 2025 | 3.08 | 3.48 | 3.08 | 3.47 | 3.38 | 10.30% | 52,797 |
| Aug 14, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.06 | 0.19% | 1,135 |
| Aug 13, 2025 | 3.09 | 3.15 | 3.07 | 3.14 | 3.06 | 2.95% | 5,812 |
| Aug 12, 2025 | 2.99 | 3.05 | 2.95 | 3.05 | 2.97 | 2.35% | 19,232 |
| Aug 11, 2025 | 2.96 | 3.03 | 2.79 | 2.98 | 2.90 | -0.47% | 18,939 |
| Aug 8, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.91 | 0.81% | 7,446 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.89 | -1.66% | 4,458 |
| Aug 6, 2025 | 3.00 | 3.03 | 3.00 | 3.02 | 2.94 | 0.67% | 3,844 |
| Aug 5, 2025 | 3.02 | 3.04 | 2.98 | 3.00 | 2.92 | -0.50% | 9,273 |
| Aug 4, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 2.93 | 2.55% | 12,918 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.94 | 2.94 | 2.86 | -2.49% | 8,640 |
| Jul 31, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 2.93 | 0.17% | 3,528 |
| Jul 30, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 2.93 | -2.18% | 4,224 |
| Jul 29, 2025 | 3.00 | 3.08 | 2.98 | 3.08 | 2.99 | 2.91% | 15,525 |
| Jul 28, 2025 | 3.03 | 3.10 | 2.91 | 2.99 | 2.91 | -3.17% | 26,475 |
| Jul 25, 2025 | 3.08 | 3.11 | 3.05 | 3.09 | 3.00 | 1.58% | 8,132 |
| Jul 24, 2025 | 3.01 | 3.07 | 3.01 | 3.04 | 2.96 | -0.33% | 6,124 |
| Jul 23, 2025 | 3.17 | 3.18 | 3.00 | 3.05 | 2.97 | -2.56% | 29,497 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.01 | 3.13 | 3.05 | -1.26% | 41,250 |
| Jul 21, 2025 | 2.89 | 3.38 | 2.89 | 3.17 | 3.08 | 10.45% | 99,820 |
| Jul 18, 2025 | 2.80 | 2.87 | 2.80 | 2.87 | 2.79 | 2.50% | 9,600 |
| Jul 17, 2025 | 2.81 | 2.85 | 2.80 | 2.80 | 2.72 | - | 22,626 |