Deswell Industries Inc. (DSWL)
NASDAQ: DSWL
· Real-Time Price · USD
4.22
-0.08 (-1.86%)
At close: Sep 04, 2025, 3:59 PM
4.29
1.78%
After-hours: Sep 04, 2025, 06:13 PM EDT
DSWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.42 | 4.48 | 4.06 | 4.22 | 4.22 | -1.86% | 51,428 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.17 | 4.30 | 4.30 | 5.65% | 91,877 |
| Sep 2, 2025 | 3.80 | 4.16 | 3.80 | 4.07 | 4.07 | 7.11% | 35,979 |
| Aug 29, 2025 | 3.83 | 3.85 | 3.76 | 3.80 | 3.80 | 1.06% | 7,819 |
| Aug 28, 2025 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | 0.53% | 3,544 |
| Aug 27, 2025 | 3.78 | 3.81 | 3.73 | 3.74 | 3.74 | 0.00% | 14,700 |
| Aug 26, 2025 | 3.98 | 4.00 | 3.50 | 3.74 | 3.74 | -3.36% | 115,200 |
| Aug 25, 2025 | 3.46 | 3.95 | 3.43 | 3.87 | 3.87 | 11.85% | 208,835 |
| Aug 22, 2025 | 3.42 | 3.46 | 3.39 | 3.46 | 3.46 | 0.00% | 20,730 |
| Aug 21, 2025 | 3.41 | 3.50 | 3.41 | 3.46 | 3.46 | -0.86% | 8,519 |
| Aug 20, 2025 | 3.48 | 3.53 | 3.45 | 3.49 | 3.49 | -1.97% | 13,337 |
| Aug 19, 2025 | 3.60 | 3.64 | 3.40 | 3.56 | 3.56 | 0.00% | 32,700 |
| Aug 18, 2025 | 3.49 | 3.60 | 3.45 | 3.56 | 3.56 | 2.59% | 66,300 |
| Aug 15, 2025 | 3.08 | 3.48 | 3.08 | 3.47 | 3.47 | 10.16% | 52,800 |
| Aug 14, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 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 | -0.33% | 18,939 |
| Aug 8, 2025 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 7,446 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.97 | -1.66% | 4,458 |