NASDAQ : DSWL
Deswell Industries, Inc. — Price history
Technology · Electronic Components · Macau
Last price 2.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 46.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Deswell Industries, Inc. (DSWL) closed at 2.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.86 | 2.892 | 2.8 | 2.85 | 1,217 | -1.72% |
| 2026-10-30 | 2.94 | 2.95 | 2.89 | 2.9 | 8,402 | -1.69% |
| 2026-10-29 | 2.95 | 2.99 | 2.95 | 2.95 | 4,516 | +0.00% |
| 2026-10-28 | 2.99 | 2.99 | 2.95 | 2.95 | 7,492 | -1.01% |
| 2026-10-27 | 2.98 | 3.047 | 2.98 | 2.98 | 3,996 | -0.33% |
| 2026-10-26 | 3.085 | 3.085 | 2.98 | 2.99 | 1,573 | +0.34% |
| 2026-10-23 | 3 | 3.011 | 2.98 | 2.98 | 2,676 | -1.00% |
| 2026-10-22 | 3 | 3.015 | 2.994 | 3.01 | 4,129 | -0.80% |
| 2026-10-21 | 3.06 | 3.06 | 3.034 | 3.034 | 840 | +1.14% |
| 2026-10-20 | 3.13 | 3.13 | 3 | 3 | 4,636 | -0.99% |
| 2026-10-19 | 3 | 3.07 | 3 | 3.03 | 4,553 | -2.57% |
| 2026-10-16 | 3.13 | 3.198 | 3.03 | 3.11 | 10,379 | +1.97% |
| 2026-10-15 | 3.09 | 3.1 | 3.05 | 3.05 | 10,071 | -0.97% |
| 2026-10-14 | 3.12 | 3.19 | 3.05 | 3.08 | 16,372 | -3.45% |
| 2026-10-13 | 3.07 | 3.2 | 3 | 3.19 | 11,015 | +2.41% |
| 2026-10-12 | 3.059 | 3.115 | 3.059 | 3.115 | 1,221 | +2.81% |
| 2026-10-09 | 3.05 | 3.115 | 3 | 3.03 | 1,433 | -2.10% |
| 2026-10-08 | 3 | 3.19 | 3 | 3.095 | 21,496 | +2.48% |
| 2026-10-07 | 3.02 | 3.05 | 3.02 | 3.02 | 2,313 | -1.31% |
| 2026-10-06 | 3.024 | 3.06 | 3.024 | 3.06 | 648 | +1.66% |
| 2026-10-05 | 3.199 | 3.199 | 3.01 | 3.01 | 7,979 | -1.95% |
| 2026-10-02 | 3.07 | 3.07 | 3.07 | 3.07 | 932 | +0.00% |
| 2026-10-01 | 3.18 | 3.18 | 3.01 | 3.07 | 4,910 | -0.97% |
| 2026-09-30 | 3.34 | 3.34 | 3.1 | 3.1 | 8,179 | +1.47% |
| 2026-09-29 | 3.082 | 3.082 | 3 | 3.055 | 13,718 | -0.81% |
| 2026-09-28 | 3.1 | 3.22 | 3.01 | 3.08 | 13,748 | -0.65% |
| 2026-09-25 | 3.1 | 3.1 | 3.1 | 3.1 | 2,205 | -1.02% |
| 2026-09-24 | 3.08 | 3.15 | 3.06 | 3.132 | 6,400 | -0.25% |
| 2026-09-23 | 3.17 | 3.17 | 3.1 | 3.14 | 16,701 | -1.26% |
| 2026-09-22 | 3.14 | 3.3 | 3.1 | 3.18 | 3,602 | +1.92% |
| 2026-09-21 | 3.2 | 3.21 | 3.051 | 3.12 | 7,885 | -1.89% |
| 2026-09-18 | 3.19 | 3.25 | 3.15 | 3.18 | 11,121 | -0.93% |
| 2026-09-17 | 3.052 | 3.22 | 3.05 | 3.21 | 10,703 | +3.55% |
| 2026-09-16 | 3.02 | 3.1 | 3.01 | 3.1 | 21,759 | +2.65% |
| 2026-09-15 | 3.04 | 3.04 | 3.02 | 3.02 | 1,362 | -0.66% |
| 2026-09-14 | 3.04 | 3.06 | 3 | 3.04 | 9,608 | +1.00% |
| 2026-09-11 | 3.1 | 3.1 | 3.01 | 3.01 | 8,188 | -2.90% |
| 2026-09-10 | 3.1 | 3.1 | 3.1 | 3.1 | 1,114 | +0.32% |
| 2026-09-09 | 3.04 | 3.13 | 3.04 | 3.09 | 4,919 | +0.65% |
| 2026-09-08 | 3.01 | 3.12 | 3.01 | 3.07 | 20,479 | -0.97% |
| 2026-09-04 | 3.04 | 3.166 | 3.04 | 3.1 | 3,375 | +0.65% |
| 2026-09-03 | 3.135 | 3.135 | 3.02 | 3.08 | 5,157 | -0.65% |
| 2026-09-02 | 3.03 | 3.1 | 3.03 | 3.1 | 10,700 | +6.53% |
| 2026-09-01 | 2.96 | 3.118 | 2.91 | 2.91 | 27,768 | -3.00% |
| 2026-08-31 | 3.05 | 3.08 | 2.988 | 3 | 6,551 | -2.12% |
| 2026-08-28 | 2.96 | 3.106 | 2.96 | 3.065 | 3,844 | +1.83% |
| 2026-08-27 | 3.08 | 3.085 | 2.84 | 3.01 | 35,802 | -2.90% |
| 2026-08-26 | 3.145 | 3.15 | 3.1 | 3.1 | 4,088 | -0.64% |
| 2026-08-25 | 3.2 | 3.2 | 3.12 | 3.12 | 7,194 | -2.35% |
| 2026-08-24 | 3.2 | 3.25 | 3.159 | 3.195 | 7,783 | +0.16% |
| 2026-08-21 | 3.14 | 3.25 | 3.122 | 3.19 | 5,644 | +2.24% |
| 2026-08-20 | 3.06 | 3.12 | 3.03 | 3.12 | 4,392 | +1.30% |
| 2026-08-19 | 3.1 | 3.163 | 3.07 | 3.08 | 4,795 | -0.65% |
| 2026-08-18 | 3.14 | 3.14 | 3.1 | 3.1 | 3,211 | -0.32% |
| 2026-08-17 | 3.15 | 3.165 | 3.1 | 3.11 | 7,718 | -0.96% |
| 2026-08-14 | 3.12 | 3.172 | 3.12 | 3.14 | 4,641 | +0.64% |
| 2026-08-13 | 3.22 | 3.28 | 3.12 | 3.12 | 13,564 | -2.19% |
| 2026-08-12 | 3.25 | 3.29 | 3.18 | 3.19 | 13,788 | -3.33% |
| 2026-08-11 | 3.18 | 3.33 | 3.18 | 3.3 | 11,977 | +2.17% |
| 2026-08-10 | 3.31 | 3.326 | 3.2 | 3.23 | 8,548 | -1.52% |
| 2026-08-07 | 3.29 | 3.34 | 3.26 | 3.28 | 6,160 | -0.15% |
| 2026-08-06 | 3.25 | 3.35 | 3.24 | 3.285 | 3,551 | +0.72% |
| 2026-08-05 | 3.339 | 3.339 | 3.25 | 3.262 | 2,681 | -0.41% |
| 2026-08-04 | 3.28 | 3.31 | 3.23 | 3.275 | 6,939 | +1.71% |
| 2026-08-03 | 3.21 | 3.25 | 3.159 | 3.22 | 4,120 | -0.92% |
| 2026-07-31 | 3.21 | 3.29 | 3.15 | 3.25 | 4,622 | +0.15% |
| 2026-07-30 | 3.25 | 3.289 | 3.112 | 3.245 | 12,345 | +0.46% |
| 2026-07-29 | 3.48 | 3.56 | 3.12 | 3.23 | 37,892 | -5.83% |
| 2026-07-28 | 3.43 | 3.43 | 3.43 | 3.43 | 1,122 | +1.33% |
| 2026-07-27 | 3.48 | 3.489 | 3.35 | 3.385 | 21,357 | -2.73% |
| 2026-07-24 | 3.51 | 3.62 | 3.38 | 3.48 | 4,022 | -4.13% |
| 2026-07-23 | 3.69 | 3.69 | 3.383 | 3.63 | 3,301 | +0.28% |
| 2026-07-22 | 3.665 | 3.71 | 3.62 | 3.62 | 3,926 | +1.69% |
| 2026-07-21 | 3.63 | 3.63 | 3.55 | 3.56 | 6,602 | -0.28% |
| 2026-07-20 | 3.58 | 3.63 | 3.55 | 3.57 | 4,581 | -0.28% |
| 2026-07-17 | 3.61 | 3.75 | 3.56 | 3.58 | 11,239 | -0.83% |
| 2026-07-16 | 3.51 | 3.644 | 3.5 | 3.61 | 16,876 | +4.94% |
| 2026-07-15 | 3.56 | 3.56 | 3.44 | 3.44 | 10,262 | -0.58% |
| 2026-07-14 | 3.58 | 3.64 | 3.449 | 3.46 | 7,851 | -3.35% |
| 2026-07-13 | 3.54 | 3.7 | 3.508 | 3.58 | 9,461 | +0.56% |
| 2026-07-10 | 3.437 | 3.69 | 3.437 | 3.56 | 32,683 | +4.40% |
| 2026-07-09 | 3.47 | 3.481 | 3.4 | 3.41 | 4,468 | +0.29% |
| 2026-07-08 | 3.46 | 3.46 | 3.4 | 3.4 | 13,173 | -0.29% |
| 2026-07-07 | 3.459 | 3.459 | 3.41 | 3.41 | 6,565 | -1.45% |
| 2026-07-06 | 3.49 | 3.56 | 3.42 | 3.46 | 13,340 | +0.87% |
| 2026-07-02 | 3.56 | 3.71 | 3.41 | 3.43 | 39,016 | -3.92% |
| 2026-07-01 | 3.93 | 3.99 | 3.81 | 3.87 | 64,102 | -0.77% |
| 2026-06-30 | 3.85 | 3.98 | 3.85 | 3.9 | 24,511 | -2.01% |
| 2026-06-29 | 3.76 | 3.98 | 3.76 | 3.98 | 57,573 | +5.57% |
| 2026-06-26 | 3.68 | 3.83 | 3.67 | 3.77 | 9,394 | +2.72% |
| 2026-06-25 | 3.79 | 3.82 | 3.66 | 3.67 | 20,235 | -5.41% |
| 2026-06-24 | 3.7 | 3.88 | 3.66 | 3.88 | 42,795 | +5.58% |
| 2026-06-23 | 3.65 | 3.75 | 3.65 | 3.675 | 10,007 | +0.68% |
| 2026-06-22 | 3.61 | 3.75 | 3.61 | 3.65 | 24,372 | -1.51% |
| 2026-06-18 | 3.61 | 3.739 | 3.61 | 3.706 | 18,412 | +5.58% |
| 2026-06-17 | 3.45 | 3.6 | 3.44 | 3.51 | 33,098 | +6.04% |
| 2026-06-16 | 3.28 | 3.43 | 3.28 | 3.31 | 8,533 | +0.91% |
| 2026-06-15 | 3.29 | 3.3 | 3.24 | 3.28 | 13,121 | +0.61% |
| 2026-06-12 | 3.243 | 3.29 | 3.243 | 3.26 | 5,660 | -0.31% |
| 2026-06-11 | 3.235 | 3.27 | 3.21 | 3.27 | 5,264 | +0.30% |
| 2026-06-10 | 3.25 | 3.36 | 3.25 | 3.26 | 6,526 | +0.16% |
| 2026-06-09 | 3.235 | 3.26 | 3.235 | 3.255 | 6,882 | +0.77% |
| 2026-06-08 | 3.26 | 3.3 | 3.23 | 3.23 | 3,950 | -1.22% |
| 2026-06-05 | 3.488 | 3.488 | 3.27 | 3.27 | 3,556 | -1.21% |
| 2026-06-04 | 3.39 | 3.44 | 3.29 | 3.31 | 16,726 | -1.19% |
| 2026-06-03 | 3.25 | 3.36 | 3.25 | 3.35 | 3,441 | +2.60% |
| 2026-06-02 | 3.31 | 3.4 | 3.252 | 3.265 | 2,737 | -0.15% |
| 2026-06-01 | 3.33 | 3.379 | 3.27 | 3.27 | 4,409 | -2.39% |
| 2026-05-29 | 3.47 | 3.47 | 3.35 | 3.35 | 3,757 | -0.89% |
| 2026-05-28 | 3.415 | 3.45 | 3.34 | 3.38 | 4,633 | -2.31% |
| 2026-05-27 | 3.46 | 3.526 | 3.46 | 3.46 | 4,786 | -0.29% |
| 2026-05-26 | 3.45 | 3.5 | 3.44 | 3.47 | 9,030 | +0.29% |
| 2026-05-22 | 3.25 | 3.46 | 3.25 | 3.46 | 17,130 | +6.79% |
| 2026-05-21 | 3.25 | 3.3 | 3.21 | 3.24 | 3,183 | -0.31% |
| 2026-05-20 | 3.178 | 3.3 | 3.178 | 3.25 | 4,132 | -0.31% |
| 2026-05-19 | 3.25 | 3.369 | 3.17 | 3.26 | 12,083 | +0.31% |
| 2026-05-18 | 3.31 | 3.32 | 3.242 | 3.25 | 35,649 | -2.99% |
| 2026-05-15 | 3.35 | 3.35 | 3.35 | 3.35 | 2,205 | +0.00% |
| 2026-05-14 | 3.42 | 3.42 | 3.35 | 3.35 | 5,009 | -2.62% |
| 2026-05-13 | 3.4 | 3.44 | 3.37 | 3.44 | 3,961 | +2.08% |