Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
9.61
+0.39 (4.23%)
At close: Sep 26, 2025, 4:00 PM EDT
9.55
-0.06 (-0.62%)
After-hours: Sep 26, 2025, 5:51 PM EDT

Pixelworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20259.249.649.199.619.614.23%26,032
Sep 25, 20259.499.539.099.229.22-4.26%36,789
Sep 24, 20259.959.959.079.639.63-3.12%92,310
Sep 23, 202510.5611.159.759.949.94-6.93%180,888
Sep 22, 202510.7110.9910.1010.6810.68-0.65%161,544
Sep 19, 202511.1911.4110.5810.7510.75-4.10%123,209
Sep 18, 202510.3111.2910.3111.2111.219.79%96,852
Sep 17, 202511.0311.0310.2010.2110.21-7.94%85,432
Sep 16, 202510.1511.1810.1511.0911.099.91%102,861
Sep 15, 202511.3911.3910.0710.0910.09-12.94%162,108
Sep 12, 202512.5512.5511.2011.5911.59-7.02%152,079
Sep 11, 202511.8613.5011.8212.4712.478.20%425,292
Sep 10, 202511.8612.0010.6111.5211.52-1.62%183,421
Sep 9, 202510.0511.899.6511.7111.7120.10%335,731
Sep 8, 20258.7110.508.719.759.7512.59%277,270
Sep 5, 20258.509.808.408.668.666.45%207,186
Sep 4, 20258.328.407.978.148.14-2.75%55,389
Sep 3, 20258.278.628.208.378.371.33%60,006
Sep 2, 20258.618.617.858.268.26-4.23%185,156
Aug 29, 202510.6610.768.258.628.62-13.63%300,682
Aug 28, 20258.1410.318.129.989.9824.91%506,733
Aug 27, 20257.938.337.937.997.990.76%52,975
Aug 26, 20258.388.607.767.937.93-5.20%58,165
Aug 25, 20258.308.808.088.378.370.24%89,065
Aug 22, 20257.888.407.758.358.356.85%88,863
Aug 21, 20257.898.207.787.817.81-3.58%30,552
Aug 20, 20258.108.177.748.108.10-0.61%64,723
Aug 19, 20258.528.668.018.158.15-4.34%48,398
Aug 18, 20259.469.958.218.528.52-10.69%89,825
Aug 15, 20259.419.979.259.549.54-0.83%32,690
Aug 14, 20259.8410.619.609.629.62-4.09%48,861
Aug 13, 20259.5010.668.4510.0310.035.25%89,041
Aug 12, 20258.539.598.509.539.5311.79%62,020
Aug 11, 20259.079.538.508.538.53-6.78%61,529
Aug 8, 20259.089.448.959.159.151.39%17,527
Aug 7, 20259.399.798.759.029.02-5.80%60,438
Aug 6, 202510.2210.339.509.589.58-5.71%37,867
Aug 5, 202510.6510.669.7010.1610.16-4.65%89,046
Aug 4, 202510.8311.1110.5910.6510.65-1.21%25,451
Aug 1, 202511.6011.6010.2210.7810.78-8.99%111,249
Jul 31, 202510.6112.4710.5111.8511.8510.96%103,735
Jul 30, 202510.2511.109.7010.6810.680.42%65,579
Jul 29, 202512.2712.2710.5010.6310.63-13.12%128,401
Jul 28, 202513.0013.6711.9012.2412.240.12%146,463
Jul 25, 202513.8413.9511.1612.2212.22-10.08%262,048
Jul 24, 202514.1915.0313.3113.5913.597.35%722,465
Jul 23, 202510.4612.699.8712.6612.6620.80%215,612
Jul 22, 202510.1210.599.6510.4810.484.70%32,429
Jul 21, 202510.0010.309.7510.0110.010.81%42,883
Jul 18, 20259.159.939.019.939.939.72%59,962