5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-11.05%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
-19.12%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.23 | $3.10 (-4.02%) | $3.27 | $3.10 | 5 | |
| 09/18/2026 | $3.19 | $3.18 (-0.31%) | $3.25 | $3.15 | 11.12 K | $50.59 M |
| 09/17/2026 | $3.05 | $3.21 (5.25%) | $3.22 | $3.05 | 10.70 K | $51.06 M |
| 09/16/2026 | $3.02 | $3.10 (2.65%) | $3.10 | $3.01 | 21.80 K | $49.31 M |
| 09/15/2026 | $3.04 | $3.02 (-0.66%) | $3.04 | $3.02 | 1.80 K | $48.04 M |
| 09/14/2026 | $3.04 | $3.04 (0%) | $3.06 | $3.00 | 9.61 K | $48.36 M |
| 09/11/2026 | $3.10 | $3.01 (-2.9%) | $3.10 | $3.01 | 8.20 K | $47.88 M |
| 09/10/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 1.11 K | $49.31 M |
| 09/09/2026 | $3.04 | $3.09 (1.64%) | $3.13 | $3.04 | 4.92 K | $49.16 M |
| 09/08/2026 | $3.01 | $3.07 (1.99%) | $3.12 | $3.01 | 20.50 K | $48.84 M |
| 09/04/2026 | $3.04 | $3.10 (1.97%) | $3.17 | $3.04 | 3.40 K | $49.31 M |
| 09/03/2026 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.02 | 5.20 K | $49.00 M |
| 09/02/2026 | $3.03 | $3.10 (2.31%) | $3.10 | $3.03 | 10.70 K | $49.31 M |
| 09/01/2026 | $2.96 | $2.91 (-1.69%) | $3.12 | $2.91 | 27.80 K | $46.29 M |
| 08/31/2026 | $3.05 | $3.00 (-1.64%) | $3.08 | $2.99 | 6.60 K | $47.72 M |
| 08/28/2026 | $2.96 | $3.07 (3.72%) | $3.11 | $2.96 | 3.97 K | $48.84 M |
| 08/27/2026 | $3.08 | $3.01 (-2.27%) | $3.09 | $2.84 | 35.81 K | $47.88 M |
| 08/26/2026 | $3.15 | $3.10 (-1.59%) | $3.15 | $3.10 | 4.24 K | $49.31 M |
| 08/25/2026 | $3.20 | $3.12 (-2.5%) | $3.20 | $3.12 | 7.20 K | $49.63 M |
| 08/24/2026 | $3.20 | $3.20 (0%) | $3.25 | $3.16 | 7.80 K | $50.91 M |
| 08/21/2026 | $3.14 | $3.19 (1.59%) | $3.25 | $3.12 | 5.64 K | $50.75 M |
| 08/20/2026 | $3.06 | $3.12 (1.96%) | $3.12 | $3.03 | 4.40 K | $49.63 M |
| 08/19/2026 | $3.10 | $3.08 (-0.65%) | $3.16 | $3.07 | 4.80 K | $49.00 M |
| 08/18/2026 | $3.14 | $3.10 (-1.27%) | $3.14 | $3.10 | 3.21 K | $49.31 M |
| 08/17/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.10 | 7.72 K | $49.47 M |
| 08/14/2026 | $3.12 | $3.14 (0.64%) | $3.17 | $3.12 | 4.64 K | $49.95 M |
| 08/13/2026 | $3.22 | $3.12 (-3.11%) | $3.28 | $3.12 | 13.60 K | $49.63 M |
| 08/12/2026 | $3.25 | $3.19 (-1.85%) | $3.29 | $3.18 | 13.80 K | $50.75 M |
| 08/11/2026 | $3.18 | $3.30 (3.77%) | $3.33 | $3.18 | 12.00 K | $52.50 M |
| 08/10/2026 | $3.31 | $3.23 (-2.42%) | $3.33 | $3.20 | 8.55 K | $51.38 M |
| 08/07/2026 | $3.29 | $3.28 (-0.3%) | $3.34 | $3.26 | 6.20 K | $52.18 M |
| 08/06/2026 | $3.25 | $3.29 (1.23%) | $3.35 | $3.24 | 3.88 K | $52.34 M |
| 08/05/2026 | $3.34 | $3.26 (-2.4%) | $3.34 | $3.25 | 2.70 K | $51.86 M |
| 08/04/2026 | $3.28 | $3.28 (0%) | $3.31 | $3.23 | 6.94 K | $52.18 M |
| 08/03/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.16 | 4.12 K | $51.22 M |
| 07/31/2026 | $3.21 | $3.25 (1.25%) | $3.29 | $3.15 | 4.62 K | $51.70 M |
| 07/30/2026 | $3.25 | $3.25 (0%) | $3.29 | $3.11 | 12.46 K | $51.70 M |
| 07/29/2026 | $3.48 | $3.23 (-7.18%) | $3.56 | $3.12 | 37.89 K | $51.38 M |
| 07/28/2026 | $3.43 | $3.43 (0%) | $3.43 | $3.43 | 1.12 K | $54.56 M |
| 07/27/2026 | $3.48 | $3.39 (-2.59%) | $3.49 | $3.35 | 21.42 K | $53.93 M |
| 07/24/2026 | $3.51 | $3.48 (-0.85%) | $3.62 | $3.38 | 4.02 K | $55.36 M |
| 07/23/2026 | $3.69 | $3.63 (-1.63%) | $3.69 | $3.38 | 3.30 K | $57.75 M |
| 07/22/2026 | $3.67 | $3.62 (-1.36%) | $3.71 | $3.62 | 3.93 K | $57.59 M |
| 07/21/2026 | $3.63 | $3.56 (-1.93%) | $3.63 | $3.55 | 6.74 K | $56.63 M |
| 07/20/2026 | $3.58 | $3.57 (-0.28%) | $3.63 | $3.55 | 4.60 K | $56.79 M |
| 07/17/2026 | $3.61 | $3.58 (-0.83%) | $3.75 | $3.56 | 11.24 K | $56.95 M |
| 07/16/2026 | $3.51 | $3.61 (2.85%) | $3.64 | $3.50 | 16.90 K | $57.43 M |
| 07/15/2026 | $3.56 | $3.44 (-3.37%) | $3.56 | $3.44 | 10.30 K | $54.72 M |
| 07/14/2026 | $3.58 | $3.46 (-3.35%) | $3.64 | $3.45 | 7.85 K | $55.04 M |
| 07/13/2026 | $3.54 | $3.58 (1.13%) | $3.70 | $3.51 | 9.50 K | $56.95 M |
| 07/10/2026 | $3.44 | $3.56 (3.49%) | $3.69 | $3.44 | 32.70 K | $56.63 M |
| 07/09/2026 | $3.47 | $3.41 (-1.73%) | $3.48 | $3.40 | 4.50 K | $54.25 M |
| 07/08/2026 | $3.46 | $3.40 (-1.73%) | $3.46 | $3.40 | 13.17 K | $54.09 M |
| 07/07/2026 | $3.46 | $3.41 (-1.45%) | $3.46 | $3.41 | 6.60 K | $54.25 M |
| 07/06/2026 | $3.49 | $3.46 (-0.86%) | $3.56 | $3.42 | 13.34 K | $55.04 M |
| 07/02/2026 | $3.56 | $3.43 (-3.65%) | $3.71 | $3.41 | 39.02 K | $54.56 M |
| 07/01/2026 | $3.93 | $3.87 (-1.53%) | $3.99 | $3.81 | 64.10 K | $61.56 M |
| 06/30/2026 | $3.85 | $3.90 (1.3%) | $3.98 | $3.85 | 24.51 K | $62.04 M |
| 06/29/2026 | $3.76 | $3.98 (5.85%) | $3.98 | $3.76 | 57.57 K | $63.31 M |
| 06/26/2026 | $3.68 | $3.77 (2.45%) | $3.83 | $3.67 | 9.40 K | $59.97 M |
| 06/25/2026 | $3.79 | $3.67 (-3.17%) | $3.82 | $3.66 | 20.24 K | $58.38 M |
| 06/24/2026 | $3.70 | $3.88 (4.86%) | $3.88 | $3.66 | 42.80 K | $61.72 M |
| 06/23/2026 | $3.65 | $3.68 (0.82%) | $3.75 | $3.65 | 10.19 K | $58.54 M |
| 06/22/2026 | $3.61 | $3.65 (1.11%) | $3.75 | $3.61 | 24.40 K | $58.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
