Deswell Industries, Inc. (DSWL)
NASDAQ: DSWL · Real-Time Price · USD
3.760
+0.090 (2.45%)
At close: Jun 26, 2026, 4:00 PM EDT
3.770
+0.010 (0.27%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Deswell Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.68 | 3.83 | 3.67 | 3.77 | 3.77 | 2.72% | 9,394 |
| Jun 25, 2026 | 3.79 | 3.82 | 3.66 | 3.67 | 3.67 | -5.41% | 20,235 |
| Jun 24, 2026 | 3.70 | 3.88 | 3.66 | 3.88 | 3.88 | 5.58% | 42,795 |
| Jun 23, 2026 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | 0.68% | 10,007 |
| Jun 22, 2026 | 3.61 | 3.75 | 3.61 | 3.65 | 3.65 | -1.51% | 24,372 |
| Jun 18, 2026 | 3.61 | 3.74 | 3.61 | 3.71 | 3.71 | 5.58% | 18,412 |
| Jun 17, 2026 | 3.45 | 3.60 | 3.44 | 3.51 | 3.51 | 6.04% | 33,098 |
| Jun 16, 2026 | 3.28 | 3.43 | 3.28 | 3.31 | 3.31 | 0.91% | 8,533 |
| Jun 15, 2026 | 3.29 | 3.30 | 3.24 | 3.28 | 3.28 | 0.61% | 13,121 |
| Jun 12, 2026 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | -0.31% | 5,660 |
| Jun 11, 2026 | 3.24 | 3.27 | 3.21 | 3.27 | 3.27 | 0.30% | 5,264 |
| Jun 10, 2026 | 3.25 | 3.36 | 3.25 | 3.26 | 3.26 | 0.16% | 6,526 |
| Jun 9, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | 0.77% | 6,882 |
| Jun 8, 2026 | 3.26 | 3.30 | 3.23 | 3.23 | 3.23 | -1.22% | 3,951 |
| Jun 5, 2026 | 3.49 | 3.49 | 3.27 | 3.27 | 3.27 | -1.21% | 3,556 |
| Jun 4, 2026 | 3.39 | 3.44 | 3.29 | 3.31 | 3.31 | -1.19% | 16,726 |
| Jun 3, 2026 | 3.25 | 3.36 | 3.25 | 3.35 | 3.35 | 2.60% | 3,441 |
| Jun 2, 2026 | 3.31 | 3.40 | 3.25 | 3.27 | 3.27 | -0.15% | 2,737 |
| Jun 1, 2026 | 3.33 | 3.38 | 3.27 | 3.27 | 3.27 | -2.39% | 4,409 |
| May 29, 2026 | 3.47 | 3.47 | 3.35 | 3.35 | 3.35 | -0.89% | 3,757 |
| May 28, 2026 | 3.42 | 3.45 | 3.34 | 3.38 | 3.38 | -2.31% | 4,633 |
| May 27, 2026 | 3.46 | 3.53 | 3.46 | 3.46 | 3.46 | -0.29% | 4,786 |
| May 26, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.47 | 0.29% | 9,030 |
| May 22, 2026 | 3.25 | 3.46 | 3.25 | 3.46 | 3.46 | 6.79% | 17,130 |
| May 21, 2026 | 3.25 | 3.30 | 3.21 | 3.24 | 3.24 | -0.31% | 3,183 |
| May 20, 2026 | 3.18 | 3.30 | 3.18 | 3.25 | 3.25 | -0.31% | 4,132 |
| May 19, 2026 | 3.25 | 3.37 | 3.17 | 3.26 | 3.26 | 0.31% | 12,083 |
| May 18, 2026 | 3.31 | 3.32 | 3.24 | 3.25 | 3.25 | -2.99% | 35,649 |
| May 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2,205 |
| May 14, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -2.62% | 5,009 |
| May 13, 2026 | 3.40 | 3.44 | 3.37 | 3.44 | 3.44 | 2.08% | 3,961 |
| May 12, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.37 | - | 7,883 |
| May 11, 2026 | 3.45 | 3.49 | 3.37 | 3.37 | 3.37 | -0.96% | 12,185 |
| May 8, 2026 | 3.43 | 3.43 | 3.33 | 3.40 | 3.40 | 4.05% | 17,837 |
| May 7, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.97% | 8,180 |
| May 6, 2026 | 3.34 | 3.38 | 3.29 | 3.37 | 3.37 | 1.20% | 7,667 |
| May 5, 2026 | 3.38 | 3.43 | 3.33 | 3.33 | 3.33 | -0.30% | 5,652 |
| May 4, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -1.76% | 10,489 |
| May 1, 2026 | 3.45 | 3.49 | 3.40 | 3.40 | 3.40 | -0.29% | 11,105 |
| Apr 30, 2026 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | 0.59% | 6,604 |
| Apr 29, 2026 | 3.40 | 3.40 | 3.34 | 3.39 | 3.39 | 1.19% | 3,412 |
| Apr 28, 2026 | 3.34 | 3.38 | 3.34 | 3.35 | 3.35 | -1.47% | 3,844 |
| Apr 27, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.40 | 2.10% | 5,479 |
| Apr 24, 2026 | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | 0.60% | 6,231 |
| Apr 23, 2026 | 3.45 | 3.45 | 3.30 | 3.31 | 3.31 | -4.20% | 10,553 |
| Apr 22, 2026 | 3.40 | 3.63 | 3.33 | 3.46 | 3.46 | 3.44% | 17,250 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.28 | 3.34 | 3.34 | -2.05% | 9,112 |
| Apr 20, 2026 | 3.27 | 3.50 | 3.27 | 3.41 | 3.41 | 4.92% | 10,162 |
| Apr 17, 2026 | 3.25 | 3.35 | 3.15 | 3.25 | 3.25 | - | 29,670 |
| Apr 16, 2026 | 3.33 | 3.35 | 3.25 | 3.25 | 3.25 | -1.22% | 9,238 |
| Apr 15, 2026 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -3.24% | 12,159 |
| Apr 14, 2026 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | - | 9,470 |
| Apr 13, 2026 | 3.32 | 3.40 | 3.29 | 3.40 | 3.40 | 1.49% | 6,734 |
| Apr 10, 2026 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 6.01% | 16,930 |
| Apr 9, 2026 | 3.20 | 3.29 | 3.15 | 3.16 | 3.16 | 0.32% | 4,319 |
| Apr 8, 2026 | 3.01 | 3.20 | 3.01 | 3.15 | 3.15 | 1.35% | 3,115 |
| Apr 7, 2026 | 3.13 | 3.16 | 3.05 | 3.11 | 3.11 | -1.02% | 1,729 |
| Apr 6, 2026 | 3.08 | 3.27 | 3.08 | 3.14 | 3.14 | 5.72% | 21,990 |
| Apr 2, 2026 | 2.97 | 3.07 | 2.94 | 2.97 | 2.97 | - | 31,877 |
| Apr 1, 2026 | 2.99 | 3.14 | 2.97 | 2.97 | 2.97 | -0.67% | 21,494 |
| Mar 31, 2026 | 3.07 | 3.20 | 2.96 | 2.99 | 2.99 | -2.29% | 14,904 |
| Mar 30, 2026 | 3.10 | 3.13 | 3.02 | 3.06 | 3.06 | -1.61% | 5,010 |
| Mar 27, 2026 | 3.10 | 3.26 | 3.09 | 3.11 | 3.11 | 1.30% | 3,641 |
| Mar 26, 2026 | 3.18 | 3.38 | 3.00 | 3.07 | 3.07 | -4.36% | 20,200 |
| Mar 25, 2026 | 3.25 | 3.33 | 3.21 | 3.21 | 3.21 | -1.53% | 7,915 |
| Mar 24, 2026 | 3.28 | 3.38 | 3.25 | 3.26 | 3.26 | 1.87% | 3,942 |
| Mar 23, 2026 | 3.17 | 3.23 | 3.17 | 3.20 | 3.20 | 0.95% | 5,567 |
| Mar 20, 2026 | 3.30 | 3.43 | 3.17 | 3.17 | 3.17 | -3.94% | 4,724 |
| Mar 19, 2026 | 3.27 | 3.35 | 3.20 | 3.30 | 3.30 | 0.92% | 11,241 |
| Mar 18, 2026 | 3.34 | 3.34 | 3.22 | 3.27 | 3.27 | - | 1,897 |
| Mar 17, 2026 | 3.21 | 3.30 | 3.21 | 3.27 | 3.27 | -0.15% | 1,400 |
| Mar 16, 2026 | 3.23 | 3.31 | 3.15 | 3.28 | 3.28 | 1.08% | 5,728 |
| Mar 13, 2026 | 3.26 | 3.37 | 3.24 | 3.24 | 3.24 | -0.78% | 4,525 |
| Mar 12, 2026 | 3.38 | 3.40 | 3.25 | 3.27 | 3.27 | -3.91% | 20,016 |
| Mar 11, 2026 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | 2.97% | 4,773 |
| Mar 10, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | - | 5,635 |
| Mar 9, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.60% | 4,815 |
| 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% | 10,278 |
| Mar 4, 2026 | 3.48 | 3.48 | 3.30 | 3.44 | 3.44 | 0.58% | 11,578 |
| 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% | 6,060 |
| Feb 27, 2026 | 3.66 | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 19,040 |
| Feb 26, 2026 | 3.70 | 3.73 | 3.61 | 3.70 | 3.70 | -0.54% | 10,045 |
| 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% | 15,676 |
| Feb 23, 2026 | 3.69 | 3.71 | 3.57 | 3.61 | 3.61 | 0.28% | 6,454 |
| Feb 20, 2026 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | -0.28% | 7,248 |
| 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 |