Deswell Industries, Inc. - DSWL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	3.42	3.46	3.46	3.46	3.39	20,730
August 21, 2025	3.41	3.46	3.46	3.5	3.41	8,519
August 20, 2025	3.48	3.49	3.49	3.53	3.45	13,337
August 19, 2025	3.6	3.56	3.56	3.64	3.4	32,700
August 18, 2025	3.49	3.56	3.56	3.6	3.45	66,300
August 15, 2025	3.08	3.47	3.47	3.48	3.08	52,797
August 14, 2025	3.11	3.15	3.15	3.15	3.11	1,135
August 13, 2025	3.09	3.14	3.14	3.15	3.07	5,812
August 12, 2025	2.99	3.05	3.05	3.05	2.95	19,232
August 11, 2025	2.96	2.98	2.98	3.03	2.79	18,939
August 08, 2025	2.96	2.99	2.99	3	2.96	7,446
August 07, 2025	3	2.97	2.97	3	2.9	4,458
August 06, 2025	3	3.02	3.02	3.03	3	3,844
August 05, 2025	3.02	3	3	3.04	2.98	9,300
August 04, 2025	2.94	3.02	3.02	3.02	2.94	12,918
August 01, 2025	3.01	2.94	2.94	3.01	2.94	8,640
July 31, 2025	3.04	3.02	3.02	3.04	2.98	3,528
July 30, 2025	3.08	3.01	3.01	3.08	3.01	4,300
July 29, 2025	3	3.08	3.08	3.08	2.98	15,525
July 28, 2025	3.03	2.99	2.99	3.1	2.91	26,500
July 25, 2025	3.08	3.09	3.09	3.11	3.05	6,571
July 24, 2025	3.01	3.04	3.04	3.07	3.01	6,124
July 23, 2025	3.17	3.05	3.05	3.18	3	29,497
July 22, 2025	3.18	3.13	3.13	3.18	3.01	41,250
July 21, 2025	2.89	3.17	3.17	3.38	2.89	99,820
July 18, 2025	2.8	2.87	2.87	2.87	2.8	9,600
July 17, 2025	2.81	2.8	2.8	2.84	2.8	22,626
July 16, 2025	2.82	2.8	2.8	2.82	2.77	9,515
July 15, 2025	2.83	2.81	2.81	2.83	2.79	11,900
July 14, 2025	2.78	2.75	2.75	2.8	2.75	8,332
July 11, 2025	2.75	2.78	2.78	2.81	2.75	21,900
July 10, 2025	2.74	2.75	2.75	2.76	2.74	10,244
July 09, 2025	2.78	2.74	2.74	2.8	2.74	6,514
July 08, 2025	2.73	2.75	2.75	2.81	2.67	25,200
July 07, 2025	2.75	2.75	2.75	2.82	2.73	26,947
July 03, 2025	2.82	2.81	2.81	2.88	2.75	26,308
July 02, 2025	2.88	2.91	2.81	2.92	2.8	72,074
July 01, 2025	2.68	2.76	2.67	2.94	2.67	52,135
June 30, 2025	2.57	2.66	2.57	2.69	2.55	43,700
June 27, 2025	2.45	2.48	2.39	2.49	2.45	9,045
June 26, 2025	2.39	2.47	2.38	2.48	2.39	61,300
June 25, 2025	2.51	2.45	2.37	2.54	2.45	11,836
June 24, 2025	2.49	2.54	2.45	2.54	2.48	19,000
June 23, 2025	2.44	2.5	2.41	2.5	2.44	15,400
June 20, 2025	2.45	2.45	2.45	2.46	2.42	9,500
June 18, 2025	2.35	2.38	2.38	2.48	2.35	52,628
June 17, 2025	2.31	2.34	2.34	2.34	2.31	8,325
June 16, 2025	2.35	2.34	2.34	2.37	2.3	8,400
June 13, 2025	2.35	2.3	2.3	2.38	2.26	27,800
June 12, 2025	2.37	2.35	2.35	2.37	2.34	22,000
June 11, 2025	2.36	2.37	2.37	2.38	2.35	22,934
June 10, 2025	2.35	2.34	2.34	2.35	2.33	1,510
June 09, 2025	2.33	2.35	2.35	2.37	2.31	15,700
June 06, 2025	2.35	2.32	2.32	2.37	2.31	34,822
June 05, 2025	2.37	2.35	2.35	2.37	2.34	5,100
June 04, 2025	2.36	2.35	2.35	2.36	2.33	18,321
June 03, 2025	2.28	2.28	2.28	2.28	2.28	544
June 02, 2025	2.33	2.31	2.31	2.44	2.27	46,900
May 30, 2025	2.39	2.3	2.3	2.45	2.3	51,958
May 29, 2025	2.36	2.41	2.41	2.41	2.36	2,200

Deswell Industries, Inc. (DSWL) NASDAQ