5 DAY PERFORMANCE
-11.05%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
+3.12%
6 MONTH PERFORMANCE
-7.04%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+32.00%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.34 | $3.37 (0.9%) | $3.38 | $3.29 | 7.70 K | $53.70 M |
| 05/05/2026 | $3.38 | $3.33 (-1.48%) | $3.43 | $3.33 | 5.65 K | $53.06 M |
| 05/04/2026 | $3.45 | $3.34 (-3.19%) | $3.45 | $3.34 | 10.58 K | $53.22 M |
| 05/01/2026 | $3.45 | $3.40 (-1.45%) | $3.49 | $3.40 | 11.11 K | $54.18 M |
| 04/30/2026 | $3.40 | $3.41 (0.29%) | $3.45 | $3.40 | 6.60 K | $54.34 M |
| 04/29/2026 | $3.40 | $3.39 (-0.29%) | $3.40 | $3.34 | 3.41 K | $54.02 M |
| 04/28/2026 | $3.34 | $3.35 (0.3%) | $3.38 | $3.34 | 3.84 K | $53.38 M |
| 04/27/2026 | $3.40 | $3.40 (0%) | $3.44 | $3.34 | 5.48 K | $54.18 M |
| 04/24/2026 | $3.37 | $3.33 (-1.19%) | $3.37 | $3.32 | 6.23 K | $53.06 M |
| 04/23/2026 | $3.45 | $3.31 (-4.06%) | $3.45 | $3.30 | 10.60 K | $52.74 M |
| 04/22/2026 | $3.40 | $3.46 (1.76%) | $3.63 | $3.33 | 17.30 K | $55.14 M |
| 04/21/2026 | $3.45 | $3.34 (-3.19%) | $3.46 | $3.28 | 9.11 K | $53.22 M |
| 04/20/2026 | $3.27 | $3.41 (4.28%) | $3.50 | $3.27 | 10.20 K | $54.34 M |
| 04/17/2026 | $3.25 | $3.25 (0%) | $3.35 | $3.15 | 29.70 K | $51.79 M |
| 04/16/2026 | $3.33 | $3.25 (-2.4%) | $3.35 | $3.25 | 9.24 K | $51.79 M |
| 04/15/2026 | $3.45 | $3.29 (-4.64%) | $3.45 | $3.29 | 12.20 K | $52.43 M |
| 04/14/2026 | $3.40 | $3.40 (0%) | $3.45 | $3.40 | 9.50 K | $54.18 M |
| 04/13/2026 | $3.32 | $3.40 (2.41%) | $3.40 | $3.29 | 6.73 K | $54.18 M |
| 04/10/2026 | $3.16 | $3.35 (6.01%) | $3.35 | $3.16 | 16.93 K | $53.38 M |
| 04/09/2026 | $3.20 | $3.16 (-1.25%) | $3.29 | $3.15 | 4.32 K | $50.35 M |
| 04/08/2026 | $3.01 | $3.15 (4.65%) | $3.20 | $3.01 | 3.12 K | $50.20 M |
| 04/07/2026 | $3.13 | $3.11 (-0.64%) | $3.16 | $3.05 | 1.73 K | $49.56 M |
| 04/06/2026 | $3.08 | $3.14 (1.95%) | $3.27 | $3.08 | 21.99 K | $50.04 M |
| 04/02/2026 | $2.97 | $2.97 (0%) | $3.07 | $2.94 | 31.90 K | $47.33 M |
| 04/01/2026 | $2.99 | $2.97 (-0.67%) | $3.14 | $2.97 | 21.50 K | $47.33 M |
| 03/31/2026 | $3.07 | $2.99 (-2.61%) | $3.20 | $2.96 | 14.95 K | $47.65 M |
| 03/30/2026 | $3.10 | $3.06 (-1.29%) | $3.12 | $3.02 | 5.01 K | $48.76 M |
| 03/27/2026 | $3.10 | $3.11 (0.32%) | $3.26 | $3.09 | 3.64 K | $49.56 M |
| 03/26/2026 | $3.18 | $3.07 (-3.46%) | $3.38 | $3.00 | 20.20 K | $48.92 M |
| 03/25/2026 | $3.25 | $3.21 (-1.23%) | $3.33 | $3.21 | 7.92 K | $51.15 M |
| 03/24/2026 | $3.28 | $3.26 (-0.61%) | $3.38 | $3.25 | 3.94 K | $51.95 M |
| 03/23/2026 | $3.17 | $3.20 (0.95%) | $3.23 | $3.17 | 5.60 K | $50.99 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.
