Deswell Industries Stock Price History
NASDAQ: DSWLIndustrialsPlastic ProductsUSD
3.03-0.065 (-2.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSWL price history at a glance
The price history for Deswell Industries (DSWL) on this page begins on July 17, 1995, when the stock closed at $4.56; it most recently closed at $3.03 on October 5, 2026. The highest price in this record is $20.40, reached on December 1, 2003; the latest close is 85.1% below that peak. Across the 30 complete calendar years in the table, DSWL finished higher in 15 and lower in 15. Its best year was 2009 (+184.5%) and its worst was 2008 (-76.5%).
Over roughly 31 years the share price changed -33.5%, a -1.3% compound annual price return (excluding dividends). In the last 12 months alone, DSWL has lost 22.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $20.40
- Date of high
- Dec 1, 2003
- Low since 1995
- $1.08
- Date of low
- Feb 1, 2016
- 52-week high
- $4.06
- 52-week low
- $2.84
- IPO year
- 1995
- Last close
- $3.03
DSWL returns
1 week
-1.30%
1 month
-1.94%
3 months
-14.89%
6 months
-9.55%
Year to date
-12.43%
1 year
-22.11%
3 years
+33.48%
5 years
-23.48%
DSWL price return, excluding dividends.
DSWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.03 | -10.88% |
| 2025 | 3.40 | +39.34% |
| 2024 | 2.44 | -7.92% |
| 2023 | 2.65 | -14.79% |
| 2022 | 3.11 | -19.22% |
| 2021 | 3.85 | +31.85% |
| 2020 | 2.92 | +7.75% |
| 2019 | 2.71 | -12.01% |
| 2018 | 3.08 | +13.24% |
| 2017 | 2.72 | +52.81% |
| 2016 | 1.78 | +24.48% |
| 2015 | 1.43 | -21.43% |
| 2014 | 1.82 | -19.11% |
| 2013 | 2.25 | -8.16% |
| 2012 | 2.45 | +13.95% |
| 2011 | 2.15 | -34.65% |
| 2010 | 3.29 | -18.56% |
| 2009 | 4.04 | +184.51% |
| 2008 | 1.42 | -76.45% |
| 2007 | 6.03 | -47.11% |
| 2006 | 11.40 | +5.95% |
| 2005 | 10.76 | -34.71% |
| 2004 | 16.48 | -4.85% |
| 2003 | 17.32 | +77.95% |
| 2002 | 9.73 | +10.89% |
| 2001 | 8.78 | +24.41% |
| 2000 | 7.06 | +2.42% |
| 1999 | 6.89 | +51.22% |
| 1998 | 4.56 | -40.15% |
| 1997 | 7.61 | +82.66% |
| 1996 | 4.17 | 0.00% |
| 1995* | 4.17 | -8.54% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
DSWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.05 | 3.12 | 3.00 | 3.03 | -2.10% | |
| 3.00 | 3.19 | 3.00 | 3.10 | +2.48% | |
| 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | |
| 3.02 | 3.06 | 3.02 | 3.06 | +1.66% | |
| 3.20 | 3.20 | 3.01 | 3.01 | -1.95% | |
| 3.07 | 3.07 | 3.07 | 3.07 | 0.00% | |
| 3.18 | 3.18 | 3.01 | 3.07 | -0.97% | |
| 3.34 | 3.34 | 3.10 | 3.10 | +1.31% | |
| 3.08 | 3.08 | 3.00 | 3.06 | -0.65% | |
| 3.10 | 3.22 | 3.01 | 3.08 | -0.65% | |
| 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | |
| 3.08 | 3.15 | 3.06 | 3.13 | -0.32% | |
| 3.17 | 3.17 | 3.10 | 3.14 | -1.26% | |
| 3.14 | 3.30 | 3.10 | 3.18 | +1.92% | |
| 3.20 | 3.21 | 3.05 | 3.12 | -1.89% | |
| 3.19 | 3.25 | 3.15 | 3.18 | -0.93% | |
| 3.05 | 3.22 | 3.05 | 3.21 | +3.55% | |
| 3.02 | 3.10 | 3.01 | 3.10 | +2.65% | |
| 3.04 | 3.04 | 3.02 | 3.02 | -0.66% | |
| 3.04 | 3.06 | 3.00 | 3.04 | +1.00% | |
| 3.10 | 3.10 | 3.01 | 3.01 | -2.90% | |
| 3.10 | 3.10 | 3.10 | 3.10 | +0.32% | |
| 3.04 | 3.13 | 3.04 | 3.09 | +0.65% | |
| 3.01 | 3.12 | 3.01 | 3.07 | -0.97% | |
| 3.04 | 3.17 | 3.04 | 3.10 | +0.65% | |
| 3.13 | 3.13 | 3.02 | 3.08 | -0.65% | |
| 3.03 | 3.10 | 3.03 | 3.10 | +6.53% | |
| 2.96 | 3.12 | 2.91 | 2.91 | -3.00% | |
| 3.05 | 3.08 | 2.99 | 3.00 | -2.28% | |
| 2.96 | 3.11 | 2.96 | 3.07 | +1.99% | |
| 3.08 | 3.09 | 2.84 | 3.01 | -2.90% | |
| 3.15 | 3.15 | 3.10 | 3.10 | -0.64% | |
| 3.20 | 3.20 | 3.12 | 3.12 | -2.50% | |
| 3.20 | 3.25 | 3.16 | 3.20 | +0.31% | |
| 3.14 | 3.25 | 3.12 | 3.19 | +2.24% | |
| 3.06 | 3.12 | 3.03 | 3.12 | +1.30% | |
| 3.10 | 3.16 | 3.07 | 3.08 | -0.65% | |
| 3.14 | 3.14 | 3.10 | 3.10 | -0.32% | |
| 3.15 | 3.17 | 3.10 | 3.11 | -0.96% | |
| 3.12 | 3.17 | 3.12 | 3.14 | +0.64% | |
| 3.22 | 3.28 | 3.12 | 3.12 | -2.19% | |
| 3.25 | 3.29 | 3.18 | 3.19 | -3.33% | |
| 3.18 | 3.33 | 3.18 | 3.30 | +2.17% | |
| 3.31 | 3.33 | 3.20 | 3.23 | -1.52% | |
| 3.29 | 3.34 | 3.26 | 3.28 | -0.30% | |
| 3.25 | 3.35 | 3.24 | 3.29 | +0.92% | |
| 3.34 | 3.34 | 3.25 | 3.26 | -0.61% | |
| 3.28 | 3.31 | 3.23 | 3.28 | +1.86% | |
| 3.21 | 3.25 | 3.16 | 3.22 | -0.92% | |
| 3.21 | 3.29 | 3.15 | 3.25 | 0.00% | |
| 3.25 | 3.29 | 3.11 | 3.25 | +0.62% | |
| 3.48 | 3.56 | 3.12 | 3.23 | -5.83% | |
| 3.43 | 3.43 | 3.43 | 3.43 | +1.18% | |
| 3.48 | 3.49 | 3.35 | 3.39 | -2.59% | |
| 3.51 | 3.62 | 3.38 | 3.48 | -4.13% | |
| 3.69 | 3.69 | 3.38 | 3.63 | +0.28% | |
| 3.67 | 3.71 | 3.62 | 3.62 | +1.69% | |
| 3.63 | 3.63 | 3.55 | 3.56 | -0.28% | |
| 3.58 | 3.63 | 3.55 | 3.57 | -0.28% | |
| 3.61 | 3.75 | 3.56 | 3.58 | -0.83% | |
| 3.51 | 3.64 | 3.50 | 3.61 | +4.94% | |
| 3.56 | 3.56 | 3.44 | 3.44 | -0.58% | |
| 3.58 | 3.64 | 3.45 | 3.46 | -3.35% | |
| 3.54 | 3.70 | 3.51 | 3.58 | +0.56% | |
| 3.44 | 3.69 | 3.44 | 3.56 | +4.40% | |
| 3.47 | 3.48 | 3.40 | 3.41 | +0.29% | |
| 3.46 | 3.46 | 3.40 | 3.40 | -0.29% | |
| 3.46 | 3.46 | 3.41 | 3.41 | -1.45% | |
| 3.49 | 3.56 | 3.42 | 3.46 | +0.87% | |
| 3.56 | 3.71 | 3.41 | 3.43 | -11.37% | |
| 3.93 | 3.99 | 3.81 | 3.87 | -0.77% | |
| 3.85 | 3.98 | 3.85 | 3.90 | -2.01% | |
| 3.76 | 3.98 | 3.76 | 3.98 | +5.57% | |
| 3.68 | 3.83 | 3.67 | 3.77 | +2.72% | |
| 3.79 | 3.82 | 3.66 | 3.67 | -5.41% | |
| 3.70 | 3.88 | 3.66 | 3.88 | +5.43% | |
| 3.65 | 3.75 | 3.65 | 3.68 | +0.82% | |
| 3.61 | 3.75 | 3.61 | 3.65 | -1.62% | |
| 3.61 | 3.74 | 3.61 | 3.71 | +5.70% | |
| 3.45 | 3.60 | 3.44 | 3.51 | +6.04% | |
| 3.28 | 3.43 | 3.28 | 3.31 | +0.91% | |
| 3.29 | 3.30 | 3.24 | 3.28 | +0.61% | |
| 3.24 | 3.29 | 3.24 | 3.26 | -0.31% | |
| 3.24 | 3.27 | 3.21 | 3.27 | +0.31% | |
| 3.25 | 3.36 | 3.25 | 3.26 | 0.00% | |
| 3.24 | 3.26 | 3.24 | 3.26 | +0.93% | |
| 3.26 | 3.30 | 3.23 | 3.23 | -1.22% | |
| 3.49 | 3.49 | 3.27 | 3.27 | -1.21% | |
| 3.39 | 3.44 | 3.29 | 3.31 | -1.19% | |
| 3.25 | 3.36 | 3.25 | 3.35 | +2.45% | |
| 3.31 | 3.40 | 3.25 | 3.27 | 0.00% | |
| 3.33 | 3.38 | 3.27 | 3.27 | -2.39% | |
| 3.47 | 3.47 | 3.35 | 3.35 | -0.89% | |
| 3.42 | 3.45 | 3.34 | 3.38 | -2.31% | |
| 3.46 | 3.53 | 3.46 | 3.46 | -0.29% | |
| 3.45 | 3.50 | 3.44 | 3.47 | +0.29% | |
| 3.25 | 3.46 | 3.25 | 3.46 | +6.79% | |
| 3.25 | 3.30 | 3.21 | 3.24 | -0.31% | |
| 3.18 | 3.30 | 3.18 | 3.25 | -0.31% | |
| 3.25 | 3.37 | 3.17 | 3.26 | +0.31% | |
| 3.31 | 3.32 | 3.24 | 3.25 | -2.99% | |
| 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | |
| 3.42 | 3.42 | 3.35 | 3.35 | -2.62% | |
| 3.40 | 3.44 | 3.37 | 3.44 | +2.08% | |
| 3.43 | 3.43 | 3.37 | 3.37 | 0.00% | |
| 3.45 | 3.49 | 3.37 | 3.37 | -0.88% | |
| 3.43 | 3.43 | 3.33 | 3.40 | +3.98% | |
| 3.36 | 3.36 | 3.27 | 3.27 | -2.97% | |
| 3.34 | 3.38 | 3.29 | 3.37 | +1.20% | |
| 3.38 | 3.43 | 3.33 | 3.33 | -0.30% | |
| 3.45 | 3.45 | 3.34 | 3.34 | -1.76% | |
| 3.45 | 3.49 | 3.40 | 3.40 | -0.29% | |
| 3.40 | 3.45 | 3.40 | 3.41 | +0.59% | |
| 3.40 | 3.40 | 3.34 | 3.39 | +1.19% | |
| 3.34 | 3.38 | 3.34 | 3.35 | -1.47% | |
| 3.40 | 3.44 | 3.34 | 3.40 | +2.10% | |
| 3.37 | 3.37 | 3.32 | 3.33 | +0.60% | |
| 3.45 | 3.45 | 3.30 | 3.31 | -4.34% | |
| 3.40 | 3.63 | 3.33 | 3.46 | +3.59% | |
| 3.45 | 3.46 | 3.28 | 3.34 | -2.05% | |
| 3.27 | 3.50 | 3.27 | 3.41 | +4.92% | |
| 3.25 | 3.35 | 3.15 | 3.25 | 0.00% | |
| 3.33 | 3.35 | 3.25 | 3.25 | -1.22% | |
| 3.45 | 3.45 | 3.29 | 3.29 | -3.24% | |
| 3.40 | 3.45 | 3.40 | 3.40 | 0.00% | |
| 3.32 | 3.40 | 3.29 | 3.40 | +1.49% | |
| 3.16 | 3.35 | 3.16 | 3.35 | +6.01% | |
| 3.20 | 3.29 | 3.15 | 3.16 | +0.32% | |
| 3.01 | 3.20 | 3.01 | 3.15 | +1.29% | |
| 3.13 | 3.16 | 3.05 | 3.11 | -0.96% | |
| 3.08 | 3.27 | 3.08 | 3.14 | +5.72% | |
| 2.97 | 3.07 | 2.94 | 2.97 | 0.00% | |
| 2.99 | 3.14 | 2.97 | 2.97 | -0.67% | |
| 3.07 | 3.20 | 2.96 | 2.99 | -2.29% | |
| 3.10 | 3.12 | 3.02 | 3.06 | -1.61% | |
| 3.10 | 3.26 | 3.09 | 3.11 | +1.30% | |
| 3.18 | 3.38 | 3.00 | 3.07 | -4.36% | |
| 3.25 | 3.33 | 3.21 | 3.21 | -1.53% | |
| 3.28 | 3.38 | 3.25 | 3.26 | +1.87% | |
| 3.17 | 3.23 | 3.17 | 3.20 | +0.95% | |
| 3.30 | 3.43 | 3.17 | 3.17 | -3.94% | |
| 3.27 | 3.35 | 3.20 | 3.30 | +0.92% | |
| 3.34 | 3.34 | 3.22 | 3.27 | 0.00% | |
| 3.21 | 3.30 | 3.21 | 3.27 | -0.30% | |
| 3.23 | 3.31 | 3.15 | 3.28 | +1.23% | |
| 3.26 | 3.37 | 3.24 | 3.24 | -0.92% | |
| 3.38 | 3.40 | 3.25 | 3.27 | -3.82% | |
| 3.33 | 3.40 | 3.30 | 3.40 | +3.03% | |
| 3.32 | 3.33 | 3.30 | 3.30 | 0.00% | |
| 3.33 | 3.35 | 3.30 | 3.30 | -0.60% | |
| 3.30 | 3.48 | 3.30 | 3.32 | -1.48% | |
| 3.56 | 3.56 | 3.36 | 3.37 | -2.03% | |
| 3.48 | 3.48 | 3.30 | 3.44 | +0.58% | |
| 3.40 | 3.55 | 3.40 | 3.42 | -2.29% | |
| 3.62 | 3.64 | 3.42 | 3.50 | -2.78% | |
| 3.66 | 3.69 | 3.60 | 3.60 | -2.70% | |
| 3.70 | 3.73 | 3.61 | 3.70 | -0.54% | |
| 3.68 | 3.75 | 3.65 | 3.72 | -0.80% | |
| 3.75 | 3.75 | 3.63 | 3.75 | +3.88% | |
| 3.69 | 3.71 | 3.57 | 3.61 | +0.28% | |
| 3.66 | 3.68 | 3.56 | 3.60 | -0.28% | |
| 3.64 | 3.68 | 3.52 | 3.61 | 0.00% | |
| 3.60 | 3.65 | 3.60 | 3.61 | +0.84% | |
| 3.65 | 3.66 | 3.51 | 3.58 | -1.92% | |
| 3.63 | 3.75 | 3.63 | 3.65 | +4.29% | |
| 3.59 | 3.64 | 3.35 | 3.50 | -2.78% | |
| 3.72 | 3.72 | 3.60 | 3.60 | -2.70% | |
| 3.70 | 3.72 | 3.60 | 3.70 | +0.27% | |
| 3.60 | 3.71 | 3.50 | 3.69 | +2.50% | |
| 3.69 | 3.75 | 3.60 | 3.60 | -1.10% | |
| 3.50 | 3.70 | 3.50 | 3.64 | +3.70% | |
| 3.45 | 3.51 | 3.37 | 3.51 | +1.74% | |
| 3.32 | 3.45 | 3.32 | 3.45 | +2.37% | |
| 3.38 | 3.40 | 3.28 | 3.37 | -0.30% | |
| 3.26 | 3.38 | 3.13 | 3.38 | +3.68% | |
| 3.37 | 3.37 | 3.22 | 3.26 | -2.69% | |
| 3.33 | 3.39 | 3.11 | 3.35 | +1.82% | |
| 3.34 | 3.39 | 3.25 | 3.29 | -2.95% | |
| 3.28 | 3.43 | 3.22 | 3.39 | +3.67% | |
| 3.29 | 3.30 | 3.10 | 3.27 | +0.62% | |
| 3.06 | 3.29 | 3.06 | 3.25 | +6.21% | |
| 3.45 | 3.48 | 3.00 | 3.06 | -12.07% | |
| 3.44 | 3.48 | 3.40 | 3.48 | +1.16% | |
| 3.44 | 3.45 | 3.44 | 3.44 | -0.29% | |
| 3.48 | 3.48 | 3.44 | 3.45 | 0.00% | |
| 3.48 | 3.48 | 3.45 | 3.45 | -0.29% | |
| 3.47 | 3.47 | 3.44 | 3.46 | -0.29% | |
| 3.45 | 3.47 | 3.42 | 3.47 | +1.17% | |
| 3.47 | 3.47 | 3.41 | 3.43 | -0.87% | |
| 3.46 | 3.48 | 3.41 | 3.46 | -0.57% | |
| 3.37 | 3.48 | 3.37 | 3.48 | +0.29% | |
| 3.39 | 3.49 | 3.34 | 3.47 | +2.36% | |
| 3.39 | 3.42 | 3.30 | 3.39 | -0.29% | |
| 3.41 | 3.61 | 3.28 | 3.40 | -1.73% | |
| 3.55 | 3.55 | 3.46 | 3.46 | -3.89% | |
| 3.61 | 3.68 | 3.54 | 3.60 | +0.56% | |
| 3.47 | 3.65 | 3.47 | 3.58 | +1.70% | |
| 3.50 | 3.55 | 3.46 | 3.52 | +1.44% | |
| 3.64 | 3.64 | 3.45 | 3.47 | -2.25% | |
| 3.38 | 3.62 | 3.38 | 3.55 | +5.34% | |
| 3.35 | 3.42 | 3.33 | 3.37 | +2.12% | |
| 3.30 | 3.34 | 3.24 | 3.30 | +1.54% | |
| 3.30 | 3.30 | 3.22 | 3.25 | -1.52% | |
| 3.30 | 3.33 | 3.30 | 3.30 | 0.00% | |
| 3.31 | 3.33 | 3.30 | 3.30 | 0.00% | |
| 3.30 | 3.33 | 3.30 | 3.30 | 0.00% | |
| 3.35 | 3.35 | 3.30 | 3.30 | -2.08% | |
| 3.36 | 3.37 | 3.30 | 3.37 | +0.60% | |
| 3.53 | 3.54 | 3.31 | 3.35 | -5.37% | |
| 3.64 | 3.64 | 3.53 | 3.54 | 0.00% | |
| 3.55 | 3.58 | 3.53 | 3.54 | -0.56% | |
| 3.59 | 3.60 | 3.56 | 3.56 | -0.56% | |
| 3.53 | 3.59 | 3.53 | 3.58 | +0.28% | |
| 3.60 | 3.60 | 3.55 | 3.57 | -1.65% | |
| 3.67 | 3.67 | 3.54 | 3.63 | -3.20% | |
| 3.75 | 3.75 | 3.64 | 3.75 | +3.31% | |
| 3.65 | 3.65 | 3.63 | 3.63 | -0.82% | |
| 3.67 | 3.70 | 3.65 | 3.66 | -1.35% | |
| 3.75 | 3.75 | 3.68 | 3.71 | -0.54% | |
| 3.77 | 3.92 | 3.68 | 3.73 | +0.54% | |
| 3.76 | 3.81 | 3.63 | 3.71 | +0.27% | |
| 3.91 | 3.94 | 3.66 | 3.70 | -3.14% | |
| 4.05 | 4.05 | 3.65 | 3.82 | -5.91% | |
| 3.64 | 4.06 | 3.63 | 4.06 | +11.85% | |
| 3.48 | 3.68 | 3.41 | 3.63 | +4.91% | |
| 3.45 | 3.55 | 3.40 | 3.46 | -1.42% | |
| 3.51 | 3.57 | 3.50 | 3.51 | -1.13% | |
| 3.56 | 3.66 | 3.50 | 3.55 | +1.43% | |
| 3.49 | 3.55 | 3.42 | 3.50 | +0.29% | |
| 3.58 | 3.58 | 3.43 | 3.49 | +2.95% | |
| 3.35 | 3.47 | 3.31 | 3.39 | -0.29% | |
| 3.44 | 3.50 | 3.26 | 3.40 | +1.49% | |
| 3.41 | 3.48 | 3.26 | 3.35 | +1.82% | |
| 3.40 | 3.40 | 3.29 | 3.29 | -4.36% | |
| 3.42 | 3.44 | 3.39 | 3.44 | 0.00% | |
| 3.39 | 3.50 | 3.30 | 3.44 | +5.20% | |
| 3.49 | 3.49 | 3.27 | 3.27 | -5.76% | |
| 3.52 | 3.58 | 3.47 | 3.47 | -1.70% | |
| 3.56 | 3.56 | 3.45 | 3.53 | +0.57% | |
| 3.46 | 3.58 | 3.44 | 3.51 | +2.33% | |
| 3.50 | 3.50 | 3.40 | 3.43 | -1.44% | |
| 3.42 | 3.50 | 3.42 | 3.48 | +3.26% | |
| 3.41 | 3.49 | 3.35 | 3.37 | -2.60% | |
| 3.55 | 3.64 | 3.25 | 3.46 | -2.54% | |
| 3.36 | 3.66 | 3.36 | 3.55 | +5.03% | |
| 3.40 | 3.45 | 3.38 | 3.38 | -2.31% | |
| 3.53 | 3.68 | 3.41 | 3.46 | -1.70% | |
| 3.56 | 3.67 | 3.47 | 3.52 | +1.44% | |
| 3.69 | 3.71 | 3.32 | 3.47 | -5.96% | |
| 3.81 | 3.88 | 3.68 | 3.69 | -3.40% | |
| 3.89 | 3.89 | 3.82 | 3.82 | -1.80% | |
| 3.93 | 3.95 | 3.88 | 3.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSWL chart for longer ranges.