Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
6.24
-0.04 (-0.64%)
Nov 17, 2025, 11:51 AM EST - Market open
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 6.20 | 6.34 | 6.05 | 6.19 | - | -1.43% | 19,211 |
| Nov 14, 2025 | 6.05 | 6.28 | 6.00 | 6.28 | 6.28 | 1.62% | 43,968 |
| Nov 13, 2025 | 6.45 | 6.48 | 6.13 | 6.18 | 6.18 | -5.36% | 118,465 |
| Nov 12, 2025 | 6.61 | 6.80 | 6.21 | 6.53 | 6.53 | 2.51% | 231,549 |
| Nov 11, 2025 | 6.20 | 6.38 | 6.09 | 6.37 | 6.37 | 3.92% | 131,242 |
| Nov 10, 2025 | 6.28 | 6.38 | 6.06 | 6.13 | 6.13 | -2.39% | 106,574 |
| Nov 7, 2025 | 6.05 | 6.32 | 5.75 | 6.28 | 6.28 | 2.78% | 246,628 |
| Nov 6, 2025 | 6.40 | 6.50 | 6.07 | 6.11 | 6.11 | -4.53% | 64,560 |
| Nov 5, 2025 | 6.11 | 6.47 | 6.00 | 6.40 | 6.40 | 3.90% | 111,762 |
| Nov 4, 2025 | 6.16 | 6.34 | 6.04 | 6.16 | 6.16 | -2.84% | 131,105 |
| Nov 3, 2025 | 6.58 | 6.66 | 6.29 | 6.34 | 6.34 | -3.21% | 131,800 |
| Oct 31, 2025 | 6.41 | 6.69 | 6.41 | 6.55 | 6.55 | 2.18% | 120,480 |
| Oct 30, 2025 | 6.45 | 6.85 | 6.38 | 6.41 | 6.41 | -1.69% | 181,485 |
| Oct 29, 2025 | 6.81 | 6.81 | 6.40 | 6.52 | 6.52 | -4.96% | 410,824 |
| Oct 28, 2025 | 6.97 | 7.21 | 6.78 | 6.86 | 6.86 | -1.44% | 283,169 |
| Oct 27, 2025 | 7.50 | 7.58 | 6.95 | 6.96 | 6.96 | -6.33% | 323,103 |
| Oct 24, 2025 | 7.39 | 7.56 | 7.39 | 7.43 | 7.43 | 0.54% | 112,632 |
| Oct 23, 2025 | 7.31 | 7.50 | 7.20 | 7.39 | 7.39 | 1.16% | 193,278 |
| Oct 22, 2025 | 7.41 | 7.55 | 7.03 | 7.31 | 7.31 | -2.73% | 363,888 |
| Oct 21, 2025 | 7.57 | 7.79 | 7.46 | 7.51 | 7.51 | -0.79% | 241,319 |
| Oct 20, 2025 | 7.56 | 8.10 | 7.45 | 7.57 | 7.57 | 1.34% | 472,130 |
| Oct 17, 2025 | 7.29 | 7.70 | 6.80 | 7.47 | 7.47 | -0.93% | 708,355 |
| Oct 16, 2025 | 7.91 | 8.07 | 7.31 | 7.54 | 7.54 | -3.40% | 885,450 |
| Oct 15, 2025 | 14.00 | 14.03 | 7.13 | 7.81 | 7.81 | -47.83% | 3,755,007 |
| Oct 14, 2025 | 14.56 | 15.04 | 14.00 | 14.96 | 14.96 | -1.77% | 220,215 |
| Oct 13, 2025 | 13.12 | 15.36 | 13.12 | 15.23 | 15.23 | 18.61% | 360,641 |
| Oct 10, 2025 | 14.55 | 14.60 | 12.80 | 12.84 | 12.84 | -11.08% | 262,371 |
| Oct 9, 2025 | 15.00 | 15.42 | 13.60 | 14.44 | 14.44 | 1.40% | 469,829 |
| Oct 8, 2025 | 11.49 | 14.36 | 11.49 | 14.24 | 14.24 | 23.83% | 355,734 |
| Oct 7, 2025 | 12.36 | 13.20 | 11.09 | 11.50 | 11.50 | -4.80% | 295,663 |
| Oct 6, 2025 | 11.72 | 12.99 | 9.80 | 12.08 | 12.08 | -7.08% | 461,709 |
| Oct 3, 2025 | 14.37 | 15.00 | 12.88 | 13.00 | 13.00 | -8.71% | 217,130 |
| Oct 2, 2025 | 12.15 | 14.88 | 12.13 | 14.24 | 14.24 | 18.86% | 667,871 |
| Oct 1, 2025 | 10.96 | 12.12 | 10.94 | 11.98 | 11.98 | 9.31% | 260,150 |
| Sep 30, 2025 | 10.27 | 11.39 | 10.00 | 10.96 | 10.96 | 11.95% | 165,994 |
| Sep 29, 2025 | 9.61 | 10.14 | 9.36 | 9.79 | 9.79 | 1.87% | 76,566 |
| Sep 26, 2025 | 9.24 | 9.64 | 9.19 | 9.61 | 9.61 | 4.23% | 26,034 |
| Sep 25, 2025 | 9.49 | 9.53 | 9.09 | 9.22 | 9.22 | -4.26% | 36,789 |
| Sep 24, 2025 | 9.95 | 9.95 | 9.07 | 9.63 | 9.63 | -3.12% | 92,310 |
| Sep 23, 2025 | 10.56 | 11.15 | 9.75 | 9.94 | 9.94 | -6.93% | 180,888 |
| Sep 22, 2025 | 10.71 | 10.99 | 10.10 | 10.68 | 10.68 | -0.65% | 161,544 |
| Sep 19, 2025 | 11.19 | 11.41 | 10.58 | 10.75 | 10.75 | -4.10% | 123,209 |
| Sep 18, 2025 | 10.31 | 11.29 | 10.31 | 11.21 | 11.21 | 9.79% | 96,852 |
| Sep 17, 2025 | 11.03 | 11.03 | 10.20 | 10.21 | 10.21 | -7.94% | 85,432 |
| Sep 16, 2025 | 10.15 | 11.18 | 10.15 | 11.09 | 11.09 | 9.91% | 102,861 |
| Sep 15, 2025 | 11.39 | 11.39 | 10.07 | 10.09 | 10.09 | -12.94% | 162,108 |
| Sep 12, 2025 | 12.55 | 12.55 | 11.20 | 11.59 | 11.59 | -7.02% | 152,079 |
| Sep 11, 2025 | 11.86 | 13.50 | 11.82 | 12.47 | 12.47 | 8.20% | 425,292 |
| Sep 10, 2025 | 11.86 | 12.00 | 10.61 | 11.52 | 11.52 | -1.62% | 183,421 |
| Sep 9, 2025 | 10.05 | 11.89 | 9.65 | 11.71 | 11.71 | 20.10% | 335,731 |