5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+6.03%
3 MONTH PERFORMANCE
+5.58%
6 MONTH PERFORMANCE
-1.99%
YEAR-TO-DATE PERFORMANCE
+3.36%
1 YEAR PERFORMANCE
+1.23%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.51 | $2.45 (-2.39%) | $2.54 | $2.45 | 11.84 K | $40.48 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 | 1.51 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 | 51.96 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 | 8.24 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 | 6.25 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 | 46.69 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 | 13.60 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 | 5.51 K | $36.33 M |
| 04/30/2025 | $2.23 | $2.26 (1.35%) | $2.29 | $2.04 | 72.57 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 | 4.00 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 |
| 04/17/2025 | $2.22 | $2.25 (1.35%) | $2.25 | $2.22 | 2.54 K | $35.85 M |
| 04/16/2025 | $2.25 | $2.26 (0.44%) | $2.27 | $2.22 | 9.40 K | $36.01 M |
| 04/15/2025 | $2.26 | $2.29 (1.33%) | $2.33 | $2.22 | 37.10 K | $36.49 M |
| 04/14/2025 | $2.21 | $2.24 (1.36%) | $2.25 | $2.19 | 16.73 K | $35.69 M |
| 04/11/2025 | $2.18 | $2.18 (0%) | $2.19 | $2.15 | 10.20 K | $34.74 M |
| 04/10/2025 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.16 | 10.40 K | $34.90 M |
| 04/09/2025 | $2.16 | $2.20 (1.85%) | $2.20 | $2.15 | 5.94 K | $35.06 M |
| 04/08/2025 | $2.20 | $2.18 (-0.91%) | $2.25 | $2.17 | 20.85 K | $34.74 M |
| 04/07/2025 | $2.25 | $2.21 (-1.78%) | $2.26 | $2.20 | 22.91 K | $35.22 M |
| 04/04/2025 | $2.33 | $2.29 (-1.72%) | $2.39 | $2.27 | 27.58 K | $36.49 M |
| 04/03/2025 | $2.39 | $2.32 (-2.93%) | $2.42 | $2.31 | 28.60 K | $36.97 M |
| 04/02/2025 | $2.45 | $2.48 (1.22%) | $2.50 | $2.40 | 54.62 K | $39.52 M |
| 04/01/2025 | $2.34 | $2.40 (2.56%) | $2.50 | $2.32 | 52.13 K | $38.24 M |
| 03/31/2025 | $2.37 | $2.36 (-0.42%) | $2.37 | $2.34 | 6.60 K | $37.61 M |
| 03/28/2025 | $2.35 | $2.32 (-1.28%) | $2.37 | $2.32 | 27.63 K | $36.97 M |
| 03/27/2025 | $2.38 | $2.33 (-2.1%) | $2.38 | $2.33 | 2.90 K | $37.13 M |
| 03/26/2025 | $2.35 | $2.36 (0.43%) | $2.36 | $2.33 | 12.60 K | $37.61 M |
| 03/25/2025 | $2.35 | $2.33 (-0.85%) | $2.35 | $2.33 | 3.70 K | $37.13 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.
