Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
8.26
-0.36 (-4.23%)
At close: Sep 2, 2025, 4:00 PM
8.34
+0.08 (1.03%)
After-hours: Sep 2, 2025, 7:01 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.61 | 8.61 | 7.85 | 8.26 | 8.26 | -4.23% | 184,973 |
| Aug 29, 2025 | 10.66 | 10.76 | 8.25 | 8.62 | 8.62 | -13.63% | 300,682 |
| Aug 28, 2025 | 8.14 | 10.31 | 8.12 | 9.98 | 9.98 | 24.91% | 506,733 |
| Aug 27, 2025 | 7.93 | 8.33 | 7.93 | 7.99 | 7.99 | 0.76% | 52,975 |
| Aug 26, 2025 | 8.38 | 8.60 | 7.76 | 7.93 | 7.93 | -5.20% | 58,165 |
| Aug 25, 2025 | 8.30 | 8.80 | 8.08 | 8.37 | 8.37 | 0.24% | 89,065 |
| Aug 22, 2025 | 7.88 | 8.40 | 7.75 | 8.35 | 8.35 | 6.85% | 88,863 |
| Aug 21, 2025 | 7.89 | 8.20 | 7.78 | 7.81 | 7.81 | -3.58% | 30,552 |
| Aug 20, 2025 | 8.10 | 8.17 | 7.74 | 8.10 | 8.10 | -0.61% | 64,723 |
| Aug 19, 2025 | 8.52 | 8.66 | 8.01 | 8.15 | 8.15 | -4.34% | 48,398 |
| Aug 18, 2025 | 9.46 | 9.95 | 8.21 | 8.52 | 8.52 | -10.69% | 89,825 |
| Aug 15, 2025 | 9.41 | 9.97 | 9.25 | 9.54 | 9.54 | -0.83% | 32,690 |
| Aug 14, 2025 | 9.84 | 10.61 | 9.60 | 9.62 | 9.62 | -4.09% | 48,861 |
| Aug 13, 2025 | 9.50 | 10.66 | 8.45 | 10.03 | 10.03 | 5.25% | 89,041 |
| Aug 12, 2025 | 8.53 | 9.59 | 8.50 | 9.53 | 9.53 | 11.79% | 62,020 |
| Aug 11, 2025 | 9.07 | 9.53 | 8.50 | 8.53 | 8.53 | -6.78% | 61,529 |
| Aug 8, 2025 | 9.08 | 9.44 | 8.95 | 9.15 | 9.15 | 1.39% | 17,527 |
| Aug 7, 2025 | 9.39 | 9.79 | 8.75 | 9.02 | 9.02 | -5.80% | 60,438 |
| Aug 6, 2025 | 10.22 | 10.33 | 9.50 | 9.58 | 9.58 | -5.71% | 37,867 |
| Aug 5, 2025 | 10.65 | 10.66 | 9.70 | 10.16 | 10.16 | -4.65% | 89,046 |
| Aug 4, 2025 | 10.83 | 11.11 | 10.59 | 10.65 | 10.65 | -1.21% | 25,451 |
| Aug 1, 2025 | 11.60 | 11.60 | 10.22 | 10.78 | 10.78 | -8.99% | 111,249 |
| Jul 31, 2025 | 10.61 | 12.47 | 10.51 | 11.85 | 11.85 | 10.96% | 103,735 |
| Jul 30, 2025 | 10.25 | 11.10 | 9.70 | 10.68 | 10.68 | 0.42% | 65,579 |
| Jul 29, 2025 | 12.27 | 12.27 | 10.50 | 10.63 | 10.63 | -13.12% | 128,401 |
| Jul 28, 2025 | 13.00 | 13.67 | 11.90 | 12.24 | 12.24 | 0.12% | 146,463 |
| Jul 25, 2025 | 13.84 | 13.95 | 11.16 | 12.22 | 12.22 | -10.08% | 262,048 |
| Jul 24, 2025 | 14.19 | 15.03 | 13.31 | 13.59 | 13.59 | 7.35% | 722,465 |
| Jul 23, 2025 | 10.46 | 12.69 | 9.87 | 12.66 | 12.66 | 20.80% | 215,612 |
| Jul 22, 2025 | 10.12 | 10.59 | 9.65 | 10.48 | 10.48 | 4.70% | 32,429 |
| Jul 21, 2025 | 10.00 | 10.30 | 9.75 | 10.01 | 10.01 | 0.81% | 42,883 |
| Jul 18, 2025 | 9.15 | 9.93 | 9.01 | 9.93 | 9.93 | 9.72% | 59,962 |
| Jul 17, 2025 | 8.62 | 9.19 | 8.48 | 9.05 | 9.05 | 5.11% | 25,080 |
| Jul 16, 2025 | 8.77 | 8.80 | 8.30 | 8.61 | 8.61 | -0.06% | 23,400 |
| Jul 15, 2025 | 8.00 | 9.92 | 7.99 | 8.62 | 8.62 | 7.82% | 179,121 |
| Jul 14, 2025 | 7.32 | 8.00 | 7.18 | 7.99 | 7.99 | 14.96% | 46,467 |
| Jul 11, 2025 | 6.82 | 7.04 | 6.71 | 6.95 | 6.95 | 1.16% | 14,599 |
| Jul 10, 2025 | 7.12 | 7.67 | 6.87 | 6.87 | 6.87 | -4.05% | 10,936 |
| Jul 9, 2025 | 7.45 | 7.54 | 7.09 | 7.16 | 7.16 | -2.85% | 12,383 |
| Jul 8, 2025 | 7.10 | 7.56 | 7.02 | 7.37 | 7.37 | 5.14% | 22,580 |
| Jul 7, 2025 | 7.10 | 7.44 | 7.01 | 7.01 | 7.01 | -2.91% | 12,614 |
| Jul 3, 2025 | 7.28 | 7.55 | 7.22 | 7.22 | 7.22 | 0.70% | 6,264 |
| Jul 2, 2025 | 7.41 | 7.61 | 7.03 | 7.17 | 7.17 | 5.13% | 58,248 |
| Jul 1, 2025 | 6.89 | 6.98 | 6.82 | 6.82 | 6.82 | -2.36% | 16,520 |
| Jun 30, 2025 | 6.94 | 7.05 | 6.85 | 6.99 | 6.99 | 1.38% | 13,558 |
| Jun 27, 2025 | 7.25 | 7.33 | 6.75 | 6.89 | 6.89 | -6.26% | 35,747 |
| Jun 26, 2025 | 7.20 | 7.51 | 7.15 | 7.35 | 7.35 | 1.10% | 14,927 |
| Jun 25, 2025 | 7.58 | 7.70 | 7.10 | 7.27 | 7.27 | -5.03% | 29,441 |
| Jun 24, 2025 | 8.63 | 8.63 | 7.53 | 7.66 | 7.66 | -9.68% | 58,085 |
| Jun 23, 2025 | 9.54 | 9.54 | 8.47 | 8.48 | 8.48 | -11.53% | 121,120 |