5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-2.94%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+46.67%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.34 | $3.34 (0%) | $3.38 | $3.33 | 4.21 K | $53.06 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 |
| 03/20/2026 | $3.30 | $3.17 (-3.94%) | $3.43 | $3.17 | 4.72 K | $50.51 M |
| 03/19/2026 | $3.27 | $3.30 (0.92%) | $3.35 | $3.20 | 11.24 K | $52.59 M |
| 03/18/2026 | $3.34 | $3.27 (-2.1%) | $3.34 | $3.22 | 1.90 K | $52.11 M |
| 03/17/2026 | $3.21 | $3.27 (1.87%) | $3.30 | $3.21 | 1.40 K | $52.11 M |
| 03/16/2026 | $3.23 | $3.28 (1.55%) | $3.31 | $3.15 | 5.73 K | $52.27 M |
| 03/13/2026 | $3.26 | $3.24 (-0.61%) | $3.37 | $3.24 | 4.53 K | $51.63 M |
| 03/12/2026 | $3.38 | $3.27 (-3.25%) | $3.40 | $3.25 | 20.02 K | $52.11 M |
| 03/11/2026 | $3.33 | $3.40 (2.1%) | $3.40 | $3.30 | 4.80 K | $54.18 M |
| 03/10/2026 | $3.32 | $3.30 (-0.6%) | $3.33 | $3.30 | 5.74 K | $52.59 M |
| 03/09/2026 | $3.33 | $3.30 (-0.9%) | $3.35 | $3.30 | 4.82 K | $52.59 M |
| 03/06/2026 | $3.30 | $3.32 (0.61%) | $3.48 | $3.30 | 13.51 K | $52.90 M |
| 03/05/2026 | $3.56 | $3.37 (-5.34%) | $3.56 | $3.36 | 10.30 K | $53.70 M |
| 03/04/2026 | $3.48 | $3.44 (-1.15%) | $3.48 | $3.30 | 11.60 K | $54.82 M |
| 03/03/2026 | $3.40 | $3.42 (0.59%) | $3.55 | $3.40 | 8.30 K | $54.50 M |
| 03/02/2026 | $3.62 | $3.50 (-3.31%) | $3.64 | $3.42 | 6.10 K | $55.77 M |
| 02/27/2026 | $3.66 | $3.60 (-1.64%) | $3.69 | $3.60 | 19.04 K | $57.37 M |
| 02/26/2026 | $3.70 | $3.70 (0%) | $3.73 | $3.61 | 10.05 K | $58.96 M |
| 02/25/2026 | $3.68 | $3.72 (1.09%) | $3.75 | $3.65 | 6.04 K | $59.28 M |
| 02/24/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.63 | 15.70 K | $59.76 M |
| 02/23/2026 | $3.69 | $3.61 (-2.17%) | $3.71 | $3.57 | 6.45 K | $57.53 M |
| 02/20/2026 | $3.66 | $3.60 (-1.64%) | $3.68 | $3.56 | 7.25 K | $57.37 M |
| 02/19/2026 | $3.64 | $3.61 (-0.82%) | $3.68 | $3.52 | 4.22 K | $57.53 M |
| 02/18/2026 | $3.60 | $3.61 (0.28%) | $3.65 | $3.60 | 4.55 K | $57.53 M |
| 02/17/2026 | $3.65 | $3.58 (-1.92%) | $3.66 | $3.51 | 10.42 K | $57.05 M |
| 02/13/2026 | $3.63 | $3.65 (0.55%) | $3.75 | $3.63 | 20.52 K | $58.16 M |
| 02/12/2026 | $3.59 | $3.50 (-2.51%) | $3.64 | $3.35 | 9.50 K | $55.77 M |
| 02/11/2026 | $3.72 | $3.60 (-3.23%) | $3.72 | $3.60 | 6.73 K | $57.37 M |
| 02/10/2026 | $3.70 | $3.70 (0%) | $3.72 | $3.60 | 9.50 K | $58.96 M |
| 02/09/2026 | $3.60 | $3.69 (2.5%) | $3.71 | $3.50 | 7.10 K | $58.80 M |
| 02/06/2026 | $3.69 | $3.60 (-2.44%) | $3.75 | $3.60 | 7.65 K | $57.37 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.
