Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
5.01
-0.24 (-4.57%)
At close: Mar 27, 2026, 4:00 PM EDT
5.02
+0.01 (0.20%)
After-hours: Mar 27, 2026, 4:10 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 4.98 | 5.02 | 5.02 | -4.38% | 55,305 |
| Mar 26, 2026 | 5.47 | 5.75 | 5.25 | 5.25 | 5.25 | -4.02% | 94,794 |
| Mar 25, 2026 | 5.79 | 5.79 | 5.34 | 5.47 | 5.47 | -4.04% | 90,105 |
| Mar 24, 2026 | 5.22 | 5.74 | 5.22 | 5.70 | 5.70 | 10.04% | 150,057 |
| Mar 23, 2026 | 5.68 | 5.74 | 5.08 | 5.18 | 5.18 | -8.32% | 110,935 |
| Mar 20, 2026 | 5.79 | 5.79 | 5.36 | 5.65 | 5.65 | -2.25% | 63,111 |
| Mar 19, 2026 | 5.79 | 5.83 | 5.65 | 5.78 | 5.78 | -1.20% | 18,658 |
| Mar 18, 2026 | 5.97 | 6.04 | 5.81 | 5.85 | 5.85 | -3.15% | 23,048 |
| Mar 17, 2026 | 6.01 | 6.11 | 5.99 | 6.04 | 6.04 | -0.66% | 12,281 |
| Mar 16, 2026 | 5.97 | 6.12 | 5.93 | 6.08 | 6.08 | 6.48% | 50,877 |
| Mar 13, 2026 | 5.76 | 6.12 | 5.70 | 5.71 | 5.71 | -3.71% | 78,287 |
| Mar 12, 2026 | 5.98 | 6.12 | 5.92 | 5.93 | 5.93 | -2.55% | 47,656 |
| Mar 11, 2026 | 6.33 | 6.40 | 5.99 | 6.09 | 6.09 | -1.22% | 27,879 |
| Mar 10, 2026 | 6.04 | 6.38 | 6.01 | 6.16 | 6.16 | 3.01% | 23,990 |
| Mar 9, 2026 | 5.98 | 6.12 | 5.93 | 5.98 | 5.98 | -1.48% | 17,319 |
| Mar 6, 2026 | 6.00 | 6.22 | 6.00 | 6.07 | 6.07 | -1.62% | 19,904 |
| Mar 5, 2026 | 6.28 | 6.31 | 6.01 | 6.17 | 6.17 | 0.16% | 29,048 |
| Mar 4, 2026 | 6.04 | 6.32 | 5.96 | 6.16 | 6.16 | 2.16% | 15,498 |
| Mar 3, 2026 | 6.25 | 6.25 | 5.90 | 6.03 | 6.03 | -5.93% | 25,787 |
| Mar 2, 2026 | 6.11 | 6.50 | 6.11 | 6.41 | 6.41 | 0.94% | 53,220 |
| Feb 27, 2026 | 6.18 | 6.40 | 6.18 | 6.35 | 6.35 | 0.63% | 22,224 |
| Feb 26, 2026 | 6.22 | 6.40 | 6.20 | 6.31 | 6.31 | 1.12% | 35,654 |
| Feb 25, 2026 | 6.00 | 6.32 | 6.00 | 6.24 | 6.24 | 5.41% | 26,147 |
| Feb 24, 2026 | 5.77 | 6.11 | 5.77 | 5.92 | 5.92 | 2.60% | 23,640 |
| Feb 23, 2026 | 5.81 | 6.01 | 5.75 | 5.77 | 5.77 | -1.70% | 27,089 |
| Feb 20, 2026 | 5.97 | 6.20 | 5.80 | 5.87 | 5.87 | -2.98% | 22,493 |
| Feb 19, 2026 | 5.85 | 6.10 | 5.74 | 6.05 | 6.05 | 2.37% | 10,939 |
| Feb 18, 2026 | 5.75 | 6.15 | 5.75 | 5.91 | 5.91 | 2.78% | 15,349 |
| Feb 17, 2026 | 5.74 | 5.89 | 5.58 | 5.75 | 5.75 | -1.37% | 41,567 |
| Feb 13, 2026 | 5.82 | 6.08 | 5.70 | 5.83 | 5.83 | -0.34% | 30,069 |
| Feb 12, 2026 | 5.95 | 5.96 | 5.80 | 5.85 | 5.85 | -1.35% | 21,765 |
| Feb 11, 2026 | 5.99 | 6.11 | 5.77 | 5.93 | 5.93 | -0.67% | 20,548 |
| Feb 10, 2026 | 5.96 | 6.14 | 5.91 | 5.97 | 5.97 | -1.81% | 32,054 |
| Feb 9, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.49% | 42,683 |
| Feb 6, 2026 | 6.08 | 6.25 | 6.08 | 6.11 | 6.11 | 1.83% | 40,357 |
| Feb 5, 2026 | 5.99 | 6.15 | 5.80 | 6.00 | 6.00 | -0.66% | 59,967 |
| Feb 4, 2026 | 6.08 | 6.15 | 5.83 | 6.04 | 6.04 | -0.33% | 48,941 |
| Feb 3, 2026 | 6.32 | 6.50 | 5.88 | 6.06 | 6.06 | -2.57% | 76,571 |
| Feb 2, 2026 | 6.22 | 6.55 | 6.18 | 6.22 | 6.22 | -0.16% | 63,381 |
| Jan 30, 2026 | 6.68 | 6.73 | 6.18 | 6.23 | 6.23 | -8.11% | 63,477 |
| Jan 29, 2026 | 6.54 | 6.97 | 6.09 | 6.78 | 6.78 | 3.67% | 207,540 |
| Jan 28, 2026 | 6.52 | 6.66 | 6.39 | 6.54 | 6.54 | -0.30% | 23,927 |
| Jan 27, 2026 | 6.53 | 6.73 | 6.32 | 6.56 | 6.56 | 1.39% | 30,605 |
| Jan 26, 2026 | 6.50 | 6.52 | 6.36 | 6.47 | 6.47 | -0.99% | 26,993 |
| Jan 23, 2026 | 6.60 | 6.62 | 6.33 | 6.54 | 6.54 | -1.28% | 41,651 |
| Jan 22, 2026 | 6.88 | 6.92 | 6.62 | 6.62 | 6.62 | -2.65% | 40,189 |
| Jan 21, 2026 | 7.10 | 7.10 | 6.43 | 6.80 | 6.80 | -3.55% | 92,005 |
| Jan 20, 2026 | 6.64 | 7.12 | 6.60 | 7.05 | 7.05 | 2.92% | 202,881 |
| Jan 16, 2026 | 7.02 | 7.12 | 6.61 | 6.85 | 6.85 | -0.87% | 110,356 |
| Jan 15, 2026 | 6.83 | 7.15 | 6.66 | 6.91 | 6.91 | 1.77% | 114,178 |