Deswell Industries, Inc. DSWL
3.04 USD -0.06 (-2.10%)
Regular-session close
3.06 +0.02 +0.82%
After hours · Nov 13, 4:10 PM ET
3.02 Day range 3.03
2.85 52-week range 4.06
- YTD
- -12.28%
- 1 year
- -13.53%
DSWL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 2.99 | 3.03 | 2.99 | 3.02 | +0.03 | +1.00% | 900 |
| Nov 11, 2026 | 3.07 | 3.10 | 2.99 | 2.99 | -0.16 | -5.08% | 5,200 |
| Nov 10, 2026 | 2.88 | 3.25 | 2.88 | 3.15 | +0.07 | +2.27% | 25,100 |
| Nov 9, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | +0.04 | +1.32% | 5,000 |
| Nov 6, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | +0.08 | +2.70% | 2,600 |
| Nov 5, 2026 | 2.93 | 3.00 | 2.90 | 2.96 | +0.03 | +1.02% | 15,900 |
| Nov 4, 2026 | 2.88 | 2.93 | 2.86 | 2.93 | +0.05 | +1.74% | 1,800 |
| Nov 3, 2026 | 2.82 | 2.88 | 2.81 | 2.88 | +0.03 | +1.05% | 2,200 |
| Nov 2, 2026 | 2.86 | 2.89 | 2.80 | 2.85 | -0.05 | -1.72% | 12,100 |
| Oct 30, 2026 | 2.94 | 2.95 | 2.89 | 2.90 | -0.05 | -1.69% | 8,400 |
| Oct 29, 2026 | 2.95 | 2.99 | 2.95 | 2.95 | 0.00 | 0.00% | 4,500 |
| Oct 28, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | -0.03 | -1.01% | 7,500 |
| Oct 27, 2026 | 2.98 | 3.05 | 2.98 | 2.98 | -0.01 | -0.33% | 4,000 |
| Oct 26, 2026 | 3.09 | 3.09 | 2.98 | 2.99 | +0.01 | +0.34% | 1,600 |
| Oct 23, 2026 | 3.00 | 3.01 | 2.98 | 2.98 | -0.03 | -1.00% | 2,700 |
| Oct 22, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | -0.02 | -0.66% | 4,100 |
| Oct 21, 2026 | 3.06 | 3.06 | 3.03 | 3.03 | +0.03 | +1.00% | 800 |
| Oct 20, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | -0.03 | -0.99% | 4,100 |
| Oct 19, 2026 | 3.00 | 3.07 | 3.00 | 3.03 | -0.08 | -2.57% | 4,600 |
| Oct 16, 2026 | 3.13 | 3.20 | 3.03 | 3.11 | +0.06 | +1.97% | 10,400 |
| Oct 15, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | -0.03 | -0.97% | 10,100 |
| Oct 14, 2026 | 3.12 | 3.19 | 3.05 | 3.08 | -0.11 | -3.45% | 16,400 |
| Oct 13, 2026 | 3.07 | 3.20 | 3.00 | 3.19 | +0.07 | +2.24% | 11,000 |
| Oct 12, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | +0.09 | +2.97% | 1,200 |
| Oct 9, 2026 | 3.05 | 3.12 | 3.00 | 3.03 | -0.07 | -2.26% | 1,400 |
| Oct 8, 2026 | 3.00 | 3.19 | 3.00 | 3.10 | +0.08 | +2.65% | 21,500 |
| Oct 7, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | -0.04 | -1.31% | 2,300 |
| Oct 6, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | +0.05 | +1.66% | 600 |
| Oct 5, 2026 | 3.20 | 3.20 | 3.01 | 3.01 | -0.06 | -1.95% | 8,000 |
| Oct 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 0.00 | 0.00% | 900 |
| Oct 1, 2026 | 3.18 | 3.18 | 3.01 | 3.07 | -0.03 | -0.97% | 4,900 |
| Sep 30, 2026 | 3.34 | 3.34 | 3.10 | 3.10 | +0.04 | +1.31% | 8,200 |
| Sep 29, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | -0.02 | -0.65% | 13,700 |
| Sep 28, 2026 | 3.10 | 3.22 | 3.01 | 3.08 | -0.02 | -0.65% | 13,700 |
| Sep 25, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | -0.03 | -0.96% | 2,200 |
| Sep 24, 2026 | 3.08 | 3.15 | 3.06 | 3.13 | -0.01 | -0.32% | 6,400 |
| Sep 23, 2026 | 3.17 | 3.17 | 3.10 | 3.14 | -0.04 | -1.26% | 16,700 |
| Sep 22, 2026 | 3.14 | 3.30 | 3.10 | 3.18 | +0.06 | +1.92% | 3,600 |
| Sep 21, 2026 | 3.20 | 3.21 | 3.05 | 3.12 | -0.06 | -1.89% | 8,400 |
| Sep 18, 2026 | 3.19 | 3.25 | 3.15 | 3.18 | -0.03 | -0.93% | 11,100 |
| Sep 17, 2026 | 3.05 | 3.22 | 3.05 | 3.21 | +0.11 | +3.55% | 10,700 |
| Sep 16, 2026 | 3.02 | 3.10 | 3.01 | 3.10 | +0.08 | +2.65% | 21,800 |
| Sep 15, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | -0.02 | -0.66% | 1,800 |
| Sep 14, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | +0.03 | +1.00% | 9,600 |
| Sep 11, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | -0.09 | -2.90% | 8,200 |
| Sep 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | +0.01 | +0.32% | 1,100 |
| Sep 9, 2026 | 3.04 | 3.13 | 3.04 | 3.09 | +0.02 | +0.65% | 4,900 |
| Sep 8, 2026 | 3.01 | 3.12 | 3.01 | 3.07 | -0.03 | -0.97% | 20,500 |
| Sep 4, 2026 | 3.04 | 3.17 | 3.04 | 3.10 | +0.02 | +0.65% | 3,400 |
| Sep 3, 2026 | 3.13 | 3.13 | 3.02 | 3.08 | -0.02 | -0.65% | 5,200 |
| Sep 2, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | +0.19 | +6.53% | 10,700 |
| Sep 1, 2026 | 2.96 | 3.12 | 2.91 | 2.91 | -0.09 | -3.00% | 27,800 |
| Aug 31, 2026 | 3.05 | 3.08 | 2.99 | 3.00 | -0.07 | -2.28% | 6,600 |
| Aug 28, 2026 | 2.96 | 3.11 | 2.96 | 3.07 | +0.06 | +1.99% | 3,800 |
| Aug 27, 2026 | 3.08 | 3.09 | 2.84 | 3.01 | -0.09 | -2.90% | 35,800 |
| Aug 26, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | -0.02 | -0.64% | 4,100 |
| Aug 25, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | -0.08 | -2.50% | 7,200 |
| Aug 24, 2026 | 3.20 | 3.25 | 3.16 | 3.20 | +0.01 | +0.31% | 7,800 |
| Aug 21, 2026 | 3.14 | 3.25 | 3.12 | 3.19 | +0.07 | +2.24% | 5,600 |
| Aug 20, 2026 | 3.06 | 3.12 | 3.03 | 3.12 | +0.04 | +1.30% | 4,400 |
| Aug 19, 2026 | 3.10 | 3.16 | 3.07 | 3.08 | -0.02 | -0.65% | 4,800 |
| Aug 18, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | -0.01 | -0.32% | 3,200 |
| Aug 17, 2026 | 3.15 | 3.17 | 3.10 | 3.11 | -0.03 | -0.96% | 7,700 |
| Aug 14, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | +0.02 | +0.64% | 4,600 |
65 days, newest first. Daily bars as drawn on the DSWL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.