5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-3.23%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+11.11%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $3.61 | $3.71 (2.77%) | $3.74 | $3.61 | 18.41 K | $59.02 M |
| 06/17/2026 | $3.45 | $3.51 (1.74%) | $3.60 | $3.44 | 33.10 K | $55.84 M |
| 06/16/2026 | $3.28 | $3.31 (0.91%) | $3.43 | $3.28 | 8.53 K | $52.66 M |
| 06/15/2026 | $3.29 | $3.28 (-0.3%) | $3.30 | $3.24 | 13.12 K | $52.18 M |
| 06/12/2026 | $3.24 | $3.26 (0.62%) | $3.29 | $3.24 | 5.70 K | $51.95 M |
| 06/11/2026 | $3.24 | $3.27 (0.93%) | $3.27 | $3.21 | 5.30 K | $52.11 M |
| 06/10/2026 | $3.25 | $3.26 (0.31%) | $3.36 | $3.25 | 6.53 K | $51.95 M |
| 06/09/2026 | $3.24 | $3.26 (0.62%) | $3.26 | $3.24 | 6.90 K | $51.95 M |
| 06/08/2026 | $3.26 | $3.23 (-0.92%) | $3.30 | $3.23 | 4.00 K | $51.47 M |
| 06/05/2026 | $3.49 | $3.27 (-6.3%) | $3.49 | $3.27 | 3.60 K | $52.11 M |
| 06/04/2026 | $3.39 | $3.31 (-2.36%) | $3.44 | $3.29 | 16.73 K | $52.74 M |
| 06/03/2026 | $3.25 | $3.35 (3.08%) | $3.36 | $3.25 | 3.44 K | $53.38 M |
| 06/02/2026 | $3.31 | $3.27 (-1.21%) | $3.40 | $3.25 | 2.74 K | $52.11 M |
| 06/01/2026 | $3.33 | $3.27 (-1.8%) | $3.38 | $3.27 | 4.41 K | $52.11 M |
| 05/29/2026 | $3.47 | $3.35 (-3.46%) | $3.47 | $3.35 | 3.80 K | $53.38 M |
| 05/28/2026 | $3.42 | $3.38 (-1.17%) | $3.45 | $3.34 | 4.63 K | $53.86 M |
| 05/27/2026 | $3.46 | $3.46 (0%) | $3.53 | $3.46 | 4.80 K | $55.14 M |
| 05/26/2026 | $3.45 | $3.47 (0.58%) | $3.50 | $3.44 | 9.03 K | $55.29 M |
| 05/22/2026 | $3.25 | $3.46 (6.46%) | $3.46 | $3.25 | 17.13 K | $55.14 M |
| 05/21/2026 | $3.25 | $3.24 (-0.31%) | $3.30 | $3.21 | 3.20 K | $51.63 M |
| 05/20/2026 | $3.18 | $3.25 (2.2%) | $3.30 | $3.18 | 4.13 K | $51.79 M |
| 05/19/2026 | $3.25 | $3.26 (0.31%) | $3.37 | $3.17 | 12.10 K | $51.95 M |
| 05/18/2026 | $3.31 | $3.25 (-1.81%) | $3.32 | $3.24 | 35.65 K | $51.79 M |
| 05/15/2026 | $3.35 | $3.35 (0%) | $3.35 | $3.35 | 2.21 K | $53.38 M |
| 05/14/2026 | $3.42 | $3.35 (-2.05%) | $3.42 | $3.35 | 5.01 K | $53.38 M |
| 05/13/2026 | $3.40 | $3.44 (1.18%) | $3.44 | $3.37 | 4.00 K | $54.82 M |
| 05/12/2026 | $3.43 | $3.37 (-1.75%) | $3.43 | $3.37 | 7.90 K | $53.70 M |
| 05/11/2026 | $3.45 | $3.37 (-2.32%) | $3.49 | $3.37 | 12.22 K | $53.70 M |
| 05/08/2026 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.33 | 17.84 K | $54.18 M |
| 05/07/2026 | $3.36 | $3.27 (-2.68%) | $3.36 | $3.27 | 8.20 K | $52.11 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.
