5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
+17.55%
3 MONTH PERFORMANCE
+28.00%
6 MONTH PERFORMANCE
+22.03%
YEAR-TO-DATE PERFORMANCE
+21.01%
1 YEAR PERFORMANCE
+16.60%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $2.80 | $2.87 (2.5%) | $2.87 | $2.80 | 9.60 K | $45.73 M |
| 07/17/2025 | $2.81 | $2.80 (-0.36%) | $2.84 | $2.80 | 22.63 K | $44.62 M |
| 07/16/2025 | $2.82 | $2.80 (-0.71%) | $2.82 | $2.77 | 9.52 K | $44.62 M |
| 07/15/2025 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.79 | 11.90 K | $44.78 M |
| 07/14/2025 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.75 | 8.33 K | $43.82 M |
| 07/11/2025 | $2.75 | $2.78 (1.09%) | $2.81 | $2.75 | 21.90 K | $44.30 M |
| 07/10/2025 | $2.74 | $2.75 (0.36%) | $2.76 | $2.74 | 10.24 K | $43.82 M |
| 07/09/2025 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.74 | 6.51 K | $43.66 M |
| 07/08/2025 | $2.73 | $2.75 (0.73%) | $2.81 | $2.67 | 25.20 K | $43.82 M |
| 07/07/2025 | $2.75 | $2.75 (0%) | $2.82 | $2.73 | 26.95 K | $43.82 M |
| 07/03/2025 | $2.82 | $2.81 (-0.35%) | $2.88 | $2.75 | 26.31 K | $44.78 M |
| 07/02/2025 | $2.88 | $2.91 (1.04%) | $2.92 | $2.80 | 72.07 K | $46.37 M |
| 07/01/2025 | $2.68 | $2.76 (2.99%) | $2.94 | $2.67 | 52.14 K | $43.98 M |
| 06/30/2025 | $2.57 | $2.66 (3.5%) | $2.69 | $2.55 | 43.70 K | $42.39 M |
| 06/27/2025 | $2.45 | $2.48 (1.22%) | $2.49 | $2.45 | 9.05 K | $39.52 M |
| 06/26/2025 | $2.39 | $2.47 (3.35%) | $2.48 | $2.39 | 61.30 K | $39.36 M |
| 06/25/2025 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.45 | 11.84 K | $39.04 M |
| 06/24/2025 | $2.49 | $2.54 (2.01%) | $2.54 | $2.48 | 19.00 K | $40.48 M |
| 06/23/2025 | $2.44 | $2.50 (2.46%) | $2.50 | $2.44 | 15.40 K | $39.84 M |
| 06/20/2025 | $2.45 | $2.45 (0%) | $2.46 | $2.42 | 9.50 K | $39.04 M |
| 06/18/2025 | $2.35 | $2.38 (1.28%) | $2.48 | $2.35 | 52.63 K | $37.93 M |
| 06/17/2025 | $2.31 | $2.34 (1.3%) | $2.34 | $2.31 | 8.33 K | $37.29 M |
| 06/16/2025 | $2.35 | $2.34 (-0.43%) | $2.37 | $2.30 | 8.40 K | $37.29 M |
| 06/13/2025 | $2.35 | $2.30 (-2.13%) | $2.38 | $2.26 | 27.80 K | $36.65 M |
| 06/12/2025 | $2.37 | $2.35 (-0.84%) | $2.37 | $2.34 | 22.00 K | $37.45 M |
| 06/11/2025 | $2.36 | $2.37 (0.42%) | $2.38 | $2.35 | 22.93 K | $37.77 M |
| 06/10/2025 | $2.35 | $2.34 (-0.43%) | $2.35 | $2.33 | 1.50 K | $37.29 M |
| 06/09/2025 | $2.33 | $2.35 (0.86%) | $2.37 | $2.31 | 15.70 K | $37.45 M |
| 06/06/2025 | $2.35 | $2.32 (-1.28%) | $2.37 | $2.31 | 34.82 K | $36.97 M |
| 06/05/2025 | $2.37 | $2.35 (-0.84%) | $2.37 | $2.34 | 5.10 K | $37.45 M |
| 06/04/2025 | $2.36 | $2.35 (-0.42%) | $2.36 | $2.33 | 18.32 K | $37.45 M |
| 06/03/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 544 | $36.33 M |
| 06/02/2025 | $2.33 | $2.31 (-0.86%) | $2.44 | $2.27 | 46.90 K | $36.81 M |
| 05/30/2025 | $2.39 | $2.30 (-3.77%) | $2.45 | $2.30 | 51.90 K | $36.65 M |
| 05/29/2025 | $2.36 | $2.41 (2.12%) | $2.41 | $2.36 | 2.20 K | $38.40 M |
| 05/28/2025 | $2.36 | $2.36 (0%) | $2.37 | $2.33 | 11.45 K | $37.61 M |
| 05/27/2025 | $2.26 | $2.37 (4.87%) | $2.37 | $2.26 | 6.80 K | $37.77 M |
| 05/23/2025 | $2.26 | $2.32 (2.65%) | $2.34 | $2.26 | 3.00 K | $36.97 M |
| 05/22/2025 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.31 | 1.64 K | $37.29 M |
| 05/21/2025 | $2.28 | $2.34 (2.63%) | $2.38 | $2.28 | 8.05 K | $37.29 M |
| 05/20/2025 | $2.26 | $2.35 (3.98%) | $2.38 | $2.26 | 13.60 K | $37.45 M |
| 05/19/2025 | $1.96 | $2.27 (15.82%) | $2.34 | $1.93 | 193.93 K | $36.17 M |
| 05/16/2025 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.38 | 12.60 K | $38.08 M |
| 05/15/2025 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.40 | 6.20 K | $38.24 M |
| 05/14/2025 | $2.35 | $2.46 (4.68%) | $2.48 | $2.35 | 23.64 K | $39.20 M |
| 05/13/2025 | $2.37 | $2.37 (0%) | $2.42 | $2.34 | 32.50 K | $37.77 M |
| 05/12/2025 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.30 | 13.60 K | $37.13 M |
| 05/09/2025 | $2.19 | $2.36 (7.76%) | $2.49 | $2.19 | 46.60 K | $37.61 M |
| 05/08/2025 | $2.19 | $2.24 (2.28%) | $2.25 | $2.19 | 5.82 K | $35.69 M |
| 05/07/2025 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.22 | 20.30 K | $35.54 M |
| 05/06/2025 | $2.25 | $2.25 (0%) | $2.29 | $2.24 | 12.50 K | $35.85 M |
| 05/05/2025 | $2.27 | $2.22 (-2.2%) | $2.30 | $2.16 | 40.00 K | $35.38 M |
| 05/02/2025 | $2.27 | $2.27 (0%) | $2.27 | $2.25 | 14.80 K | $36.17 M |
| 05/01/2025 | $2.26 | $2.28 (0.88%) | $2.29 | $2.26 | 5.41 K | $36.33 M |
| 04/30/2025 | $2.23 | $2.26 (1.35%) | $2.29 | $2.04 | 71.12 K | $36.01 M |
| 04/29/2025 | $2.25 | $2.22 (-1.33%) | $2.26 | $2.22 | 10.50 K | $35.38 M |
| 04/28/2025 | $2.24 | $2.24 (0%) | $2.24 | $2.22 | 3.90 K | $35.69 M |
| 04/25/2025 | $2.24 | $2.24 (0%) | $2.25 | $2.22 | 15.02 K | $35.69 M |
| 04/24/2025 | $2.25 | $2.24 (-0.44%) | $2.25 | $2.23 | 7.00 K | $35.69 M |
| 04/23/2025 | $2.22 | $2.24 (0.9%) | $2.24 | $2.22 | 1.50 K | $35.69 M |
| 04/22/2025 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.17 | 28.80 K | $35.38 M |
| 04/21/2025 | $2.26 | $2.25 (-0.44%) | $2.26 | $2.25 | 2.60 K | $35.85 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.
