5 DAY PERFORMANCE
+13.79%
1 MONTH PERFORMANCE
+9.63%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
-1.49%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.86 | $2.93 (2.45%) | $2.96 | $2.86 | 4.16 K | |
| 11/04/2026 | $2.88 | $2.93 (1.74%) | $2.93 | $2.86 | 1.80 K | $46.61 M |
| 11/03/2026 | $2.82 | $2.88 (2.13%) | $2.88 | $2.81 | 2.20 K | $45.82 M |
| 11/02/2026 | $2.86 | $2.85 (-0.35%) | $2.89 | $2.80 | 12.10 K | $45.34 M |
| 10/30/2026 | $2.94 | $2.90 (-1.36%) | $2.95 | $2.89 | 8.40 K | $46.13 M |
| 10/29/2026 | $2.95 | $2.95 (0%) | $2.99 | $2.95 | 4.52 K | $46.93 M |
| 10/28/2026 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.95 | 7.50 K | $46.93 M |
| 10/27/2026 | $2.98 | $2.98 (0%) | $3.05 | $2.98 | 4.00 K | $47.41 M |
| 10/26/2026 | $3.09 | $2.99 (-3.24%) | $3.09 | $2.98 | 1.60 K | $47.56 M |
| 10/23/2026 | $3.00 | $2.98 (-0.67%) | $3.01 | $2.98 | 2.70 K | $47.41 M |
| 10/22/2026 | $3.00 | $3.01 (0.33%) | $3.02 | $2.99 | 4.13 K | $47.88 M |
| 10/21/2026 | $3.06 | $3.03 (-0.98%) | $3.06 | $3.03 | 840 | $48.20 M |
| 10/20/2026 | $3.13 | $3.00 (-4.15%) | $3.13 | $3.00 | 4.64 K | $47.72 M |
| 10/19/2026 | $3.00 | $3.03 (1%) | $3.07 | $3.00 | 4.60 K | $48.20 M |
| 10/16/2026 | $3.13 | $3.11 (-0.64%) | $3.20 | $3.03 | 10.40 K | $49.47 M |
| 10/15/2026 | $3.09 | $3.05 (-1.29%) | $3.10 | $3.05 | 10.10 K | $48.52 M |
| 10/14/2026 | $3.12 | $3.08 (-1.28%) | $3.19 | $3.05 | 16.40 K | $49.00 M |
| 10/13/2026 | $3.07 | $3.19 (3.91%) | $3.20 | $3.00 | 11.07 K | $50.75 M |
| 10/12/2026 | $3.06 | $3.12 (1.96%) | $3.12 | $3.06 | 1.22 K | $49.63 M |
| 10/09/2026 | $3.05 | $3.03 (-0.66%) | $3.12 | $3.00 | 1.43 K | $48.20 M |
| 10/08/2026 | $3.00 | $3.10 (3.33%) | $3.19 | $3.00 | 21.50 K | $49.31 M |
| 10/07/2026 | $3.02 | $3.02 (0%) | $3.05 | $3.02 | 2.32 K | $48.04 M |
| 10/06/2026 | $3.02 | $3.06 (1.32%) | $3.06 | $3.02 | 648 | $48.68 M |
| 10/05/2026 | $3.20 | $3.01 (-5.94%) | $3.20 | $3.01 | 8.00 K | $47.88 M |
| 10/02/2026 | $3.07 | $3.07 (0%) | $3.07 | $3.07 | 933 | $48.84 M |
| 10/01/2026 | $3.18 | $3.07 (-3.46%) | $3.18 | $3.01 | 4.91 K | $48.84 M |
| 09/30/2026 | $3.34 | $3.10 (-7.19%) | $3.34 | $3.10 | 8.48 K | $49.31 M |
| 09/29/2026 | $3.08 | $3.06 (-0.65%) | $3.08 | $3.00 | 13.72 K | $48.68 M |
| 09/28/2026 | $3.10 | $3.08 (-0.65%) | $3.22 | $3.01 | 13.75 K | $49.00 M |
| 09/25/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 2.21 K | $49.31 M |
| 09/24/2026 | $3.08 | $3.13 (1.62%) | $3.15 | $3.06 | 6.69 K | $49.79 M |
| 09/23/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.10 | 16.70 K | $49.95 M |
| 09/22/2026 | $3.14 | $3.18 (1.27%) | $3.30 | $3.10 | 3.60 K | $50.59 M |
| 09/21/2026 | $3.20 | $3.12 (-2.5%) | $3.21 | $3.05 | 8.40 K | $49.63 M |
| 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 |
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.
