Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
7.47
-0.07 (-0.93%)
At close: Oct 17, 2025, 4:00 PM EDT
7.43
-0.04 (-0.54%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.29 | 7.70 | 6.80 | 7.47 | 7.47 | -0.93% | 705,326 |
| 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 |
| Sep 8, 2025 | 8.71 | 10.50 | 8.71 | 9.75 | 9.75 | 12.59% | 277,270 |
| Sep 5, 2025 | 8.50 | 9.80 | 8.40 | 8.66 | 8.66 | 6.45% | 207,186 |
| Sep 4, 2025 | 8.32 | 8.40 | 7.97 | 8.14 | 8.14 | -2.75% | 55,389 |
| Sep 3, 2025 | 8.27 | 8.62 | 8.20 | 8.37 | 8.37 | 1.33% | 60,006 |
| Sep 2, 2025 | 8.61 | 8.61 | 7.85 | 8.26 | 8.26 | -4.23% | 185,156 |
| 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 |