5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+5.90%
3 MONTH PERFORMANCE
-13.49%
6 MONTH PERFORMANCE
+54.74%
YEAR-TO-DATE PERFORMANCE
+50.84%
1 YEAR PERFORMANCE
+38.08%
Deswell Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.59 | $3.56 (-0.84%) | $3.60 | $3.56 | 2.10 K | $56.73 M |
| 12/04/2025 | $3.53 | $3.58 (1.42%) | $3.59 | $3.53 | 10.54 K | $57.05 M |
| 12/03/2025 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.55 | 7.20 K | $56.89 M |
| 12/02/2025 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.54 | 3.80 K | $57.84 M |
| 12/01/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.64 | 12.16 K | $59.76 M |
| 11/28/2025 | $3.65 | $3.63 (-0.55%) | $3.65 | $3.63 | 6.32 K | $57.84 M |
| 11/26/2025 | $3.67 | $3.66 (-0.27%) | $3.70 | $3.65 | 7.50 K | $58.32 M |
| 11/25/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.68 | 4.11 K | $59.12 M |
| 11/24/2025 | $3.77 | $3.73 (-1.06%) | $3.92 | $3.68 | 10.26 K | $59.44 M |
| 11/21/2025 | $3.76 | $3.71 (-1.33%) | $3.81 | $3.63 | 5.61 K | $59.12 M |
| 11/20/2025 | $3.91 | $3.70 (-5.37%) | $3.94 | $3.66 | 10.14 K | $58.96 M |
| 11/19/2025 | $4.05 | $3.82 (-5.68%) | $4.05 | $3.65 | 31.00 K | $60.87 M |
| 11/18/2025 | $3.64 | $4.06 (11.54%) | $4.06 | $3.63 | 107.80 K | $64.70 M |
| 11/17/2025 | $3.48 | $3.63 (4.31%) | $3.68 | $3.41 | 20.60 K | $57.84 M |
| 11/14/2025 | $3.45 | $3.46 (0.29%) | $3.55 | $3.40 | 17.90 K | $55.14 M |
| 11/13/2025 | $3.51 | $3.51 (0%) | $3.57 | $3.50 | 10.21 K | $55.93 M |
| 11/12/2025 | $3.56 | $3.55 (-0.28%) | $3.66 | $3.50 | 18.04 K | $56.57 M |
| 11/11/2025 | $3.49 | $3.50 (0.29%) | $3.55 | $3.42 | 15.90 K | $55.77 M |
| 11/10/2025 | $3.58 | $3.49 (-2.51%) | $3.58 | $3.43 | 11.20 K | $55.61 M |
| 11/07/2025 | $3.35 | $3.39 (1.19%) | $3.47 | $3.31 | 4.40 K | $54.02 M |
| 11/06/2025 | $3.44 | $3.40 (-1.16%) | $3.50 | $3.26 | 5.03 K | $54.18 M |
| 11/05/2025 | $3.41 | $3.35 (-1.76%) | $3.48 | $3.26 | 20.70 K | $53.38 M |
| 11/04/2025 | $3.40 | $3.29 (-3.24%) | $3.40 | $3.29 | 7.80 K | $52.43 M |
| 11/03/2025 | $3.42 | $3.44 (0.58%) | $3.44 | $3.39 | 8.00 K | $54.82 M |
| 10/31/2025 | $3.39 | $3.44 (1.47%) | $3.50 | $3.30 | 10.90 K | $54.82 M |
| 10/30/2025 | $3.49 | $3.27 (-6.3%) | $3.49 | $3.27 | 7.50 K | $52.11 M |
| 10/29/2025 | $3.52 | $3.47 (-1.42%) | $3.58 | $3.47 | 4.90 K | $55.29 M |
| 10/28/2025 | $3.56 | $3.53 (-0.84%) | $3.56 | $3.45 | 6.40 K | $56.25 M |
| 10/27/2025 | $3.46 | $3.51 (1.45%) | $3.58 | $3.44 | 11.80 K | $55.93 M |
| 10/24/2025 | $3.50 | $3.43 (-2%) | $3.50 | $3.40 | 9.00 K | $54.66 M |
| 10/23/2025 | $3.42 | $3.48 (1.75%) | $3.50 | $3.42 | 16.00 K | $55.45 M |
| 10/22/2025 | $3.41 | $3.37 (-1.17%) | $3.49 | $3.35 | 4.20 K | $53.70 M |
| 10/21/2025 | $3.55 | $3.46 (-2.54%) | $3.64 | $3.25 | 31.00 K | $55.14 M |
| 10/20/2025 | $3.36 | $3.55 (5.65%) | $3.66 | $3.36 | 19.90 K | $56.57 M |
| 10/17/2025 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.38 | 16.50 K | $53.86 M |
| 10/16/2025 | $3.53 | $3.46 (-1.98%) | $3.68 | $3.41 | 11.70 K | $55.14 M |
| 10/15/2025 | $3.56 | $3.52 (-1.12%) | $3.67 | $3.47 | 13.50 K | $56.09 M |
| 10/14/2025 | $3.69 | $3.47 (-5.96%) | $3.71 | $3.32 | 44.70 K | $55.29 M |
| 10/13/2025 | $3.81 | $3.69 (-3.15%) | $3.88 | $3.68 | 15.50 K | $58.80 M |
| 10/10/2025 | $3.89 | $3.82 (-1.8%) | $3.89 | $3.82 | 21.80 K | $60.87 M |
| 10/09/2025 | $3.93 | $3.89 (-1.02%) | $3.95 | $3.88 | 6.80 K | $61.99 M |
| 10/08/2025 | $3.83 | $3.95 (3.13%) | $3.95 | $3.83 | 11.20 K | $62.94 M |
| 10/07/2025 | $3.97 | $3.82 (-3.78%) | $3.97 | $3.82 | 40.00 K | $60.87 M |
| 10/06/2025 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.91 | 20.60 K | $63.26 M |
| 10/03/2025 | $3.91 | $3.96 (1.28%) | $4.06 | $3.91 | 17.50 K | $63.10 M |
| 10/02/2025 | $4.00 | $3.95 (-1.25%) | $4.05 | $3.93 | 24.80 K | $62.94 M |
| 10/01/2025 | $3.97 | $4.03 (1.51%) | $4.03 | $3.94 | 10.20 K | $64.22 M |
| 09/30/2025 | $4.03 | $3.96 (-1.74%) | $4.03 | $3.82 | 23.90 K | $63.10 M |
| 09/29/2025 | $3.97 | $3.99 (0.5%) | $4.00 | $3.96 | 10.10 K | $63.58 M |
| 09/26/2025 | $3.93 | $3.97 (1.02%) | $4.05 | $3.93 | 8.70 K | $63.26 M |
| 09/25/2025 | $4.05 | $3.96 (-2.22%) | $4.06 | $3.95 | 25.30 K | $63.10 M |
| 09/24/2025 | $4.03 | $4.03 (0%) | $4.07 | $3.99 | 18.40 K | $64.22 M |
| 09/23/2025 | $4.00 | $3.98 (-0.5%) | $4.03 | $3.96 | 8.50 K | $63.42 M |
| 09/22/2025 | $4.04 | $4.03 (-0.25%) | $4.09 | $4.00 | 25.50 K | $64.22 M |
| 09/19/2025 | $4.02 | $4.08 (1.49%) | $4.08 | $4.02 | 9.40 K | $65.01 M |
| 09/18/2025 | $4.01 | $4.03 (0.5%) | $4.10 | $3.97 | 14.50 K | $64.22 M |
| 09/17/2025 | $3.93 | $3.96 (0.76%) | $4.06 | $3.93 | 13.50 K | $63.10 M |
| 09/16/2025 | $3.95 | $3.89 (-1.52%) | $4.08 | $3.80 | 67.10 K | $61.99 M |
| 09/15/2025 | $4.14 | $4.02 (-2.9%) | $4.17 | $4.00 | 46.90 K | $64.06 M |
| 09/12/2025 | $4.23 | $4.15 (-1.89%) | $4.26 | $4.12 | 14.70 K | $66.13 M |
| 09/11/2025 | $4.26 | $4.17 (-2.11%) | $4.30 | $4.14 | 28.10 K | $66.45 M |
| 09/10/2025 | $4.18 | $4.27 (2.15%) | $4.33 | $4.18 | 50.60 K | $68.04 M |
| 09/09/2025 | $4.25 | $4.33 (1.88%) | $4.40 | $4.12 | 26.80 K | $69.00 M |
| 09/08/2025 | $4.25 | $4.25 (0%) | $4.28 | $4.18 | 17.90 K | $67.72 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.
