Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
9.58
+2.85 (42.35%)
At close: Jun 20, 2025, 4:00 PM
9.69
+0.11 (1.15%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.80 | 10.10 | 6.75 | 9.58 | 9.58 | 42.35% | 754,284 |
| Jun 18, 2025 | 5.28 | 6.76 | 5.28 | 6.73 | 6.73 | 27.95% | 119,720 |
| Jun 17, 2025 | 5.36 | 5.48 | 5.21 | 5.26 | 5.26 | -1.68% | 19,289 |
| Jun 16, 2025 | 4.87 | 5.48 | 4.87 | 5.35 | 5.35 | 11.46% | 50,670 |
| Jun 13, 2025 | 5.09 | 5.12 | 4.79 | 4.80 | 4.80 | -8.05% | 36,540 |
| Jun 12, 2025 | 5.06 | 5.22 | 4.67 | 5.22 | 5.22 | 2.96% | 90,223 |
| Jun 11, 2025 | 5.50 | 5.68 | 5.05 | 5.07 | 5.07 | -8.15% | 80,838 |
| Jun 10, 2025 | 5.83 | 6.18 | 5.46 | 5.52 | 5.52 | -5.48% | 68,339 |
| Jun 9, 2025 | 5.99 | 6.68 | 5.53 | 5.84 | 5.84 | -3.44% | 98,067 |
| Jun 6, 2025 | 5.81 | 6.17 | 5.76 | 6.05 | 6.05 | 2.86% | 29,164 |
| Jun 5, 2025 | 6.24 | 6.42 | 5.84 | 5.88 | 5.88 | -4.36% | 26,056 |
| Jun 4, 2025 | 5.88 | 6.24 | 5.70 | 6.15 | 6.15 | 8.56% | 49,792 |
| Jun 3, 2025 | 5.62 | 5.88 | 5.46 | 5.66 | 5.66 | 0.23% | 18,536 |
| Jun 2, 2025 | 5.65 | 5.74 | 5.60 | 5.65 | 5.65 | -3.14% | 12,864 |
| May 30, 2025 | 5.85 | 6.02 | 5.83 | 5.83 | 5.83 | -2.78% | 8,115 |
| May 29, 2025 | 5.80 | 6.09 | 5.76 | 6.00 | 6.00 | 6.38% | 32,843 |
| May 28, 2025 | 5.64 | 5.75 | 5.53 | 5.64 | 5.64 | 0.21% | 35,849 |
| May 27, 2025 | 6.00 | 6.06 | 5.52 | 5.63 | 5.63 | -4.30% | 37,328 |
| May 23, 2025 | 6.01 | 6.08 | 5.88 | 5.88 | 5.88 | -3.08% | 29,218 |
| May 22, 2025 | 6.15 | 6.28 | 6.06 | 6.07 | 6.07 | -0.46% | 11,015 |
| May 21, 2025 | 6.24 | 6.27 | 6.01 | 6.10 | 6.10 | -3.05% | 6,508 |
| May 20, 2025 | 6.12 | 6.82 | 6.06 | 6.29 | 6.29 | 2.66% | 35,896 |
| May 19, 2025 | 6.27 | 6.29 | 6.12 | 6.13 | 6.13 | -5.73% | 46,508 |
| May 16, 2025 | 6.98 | 6.98 | 6.24 | 6.50 | 6.50 | -7.79% | 24,040 |
| May 15, 2025 | 6.92 | 7.05 | 6.60 | 7.05 | 7.05 | 4.82% | 10,276 |
| May 14, 2025 | 6.78 | 7.32 | 6.72 | 6.72 | 6.72 | -4.88% | 21,069 |
| May 13, 2025 | 6.89 | 7.17 | 6.60 | 7.07 | 7.07 | 3.21% | 21,122 |
| May 12, 2025 | 7.08 | 7.08 | 6.72 | 6.85 | 6.85 | 3.16% | 9,114 |
| May 9, 2025 | 6.79 | 6.91 | 6.60 | 6.64 | 6.64 | 0.56% | 9,632 |
| May 8, 2025 | 6.24 | 6.60 | 6.07 | 6.60 | 6.60 | 7.84% | 7,395 |
| May 7, 2025 | 6.32 | 6.44 | 6.03 | 6.12 | 6.12 | 0.43% | 8,614 |
| May 6, 2025 | 6.48 | 6.48 | 6.06 | 6.09 | 6.09 | -4.91% | 4,934 |
| May 5, 2025 | 6.54 | 6.60 | 6.30 | 6.41 | 6.41 | -0.14% | 6,894 |
| May 2, 2025 | 6.59 | 6.59 | 6.36 | 6.42 | 6.42 | 0.98% | 4,348 |
| May 1, 2025 | 6.47 | 6.60 | 6.31 | 6.36 | 6.36 | -0.06% | 10,914 |
| Apr 30, 2025 | 6.00 | 6.45 | 5.97 | 6.36 | 6.36 | 4.83% | 9,269 |
| Apr 29, 2025 | 6.66 | 6.66 | 6.06 | 6.07 | 6.07 | -6.66% | 16,685 |
| Apr 28, 2025 | 6.68 | 7.14 | 6.49 | 6.50 | 6.50 | -4.66% | 19,443 |
| Apr 25, 2025 | 6.84 | 7.21 | 6.71 | 6.82 | 6.82 | -2.21% | 18,153 |
| Apr 24, 2025 | 6.43 | 6.97 | 6.43 | 6.97 | 6.97 | 11.66% | 8,315 |
| Apr 23, 2025 | 6.44 | 6.73 | 6.20 | 6.24 | 6.24 | -2.92% | 9,989 |
| Apr 22, 2025 | 6.41 | 6.48 | 6.25 | 6.43 | 6.43 | 2.78% | 6,019 |
| Apr 21, 2025 | 7.10 | 7.18 | 6.12 | 6.26 | 6.26 | -2.54% | 14,568 |
| Apr 17, 2025 | 6.56 | 6.82 | 6.35 | 6.42 | 6.42 | -3.25% | 15,337 |
| Apr 16, 2025 | 7.08 | 7.08 | 6.44 | 6.64 | 6.64 | -6.19% | 8,386 |
| Apr 15, 2025 | 6.78 | 7.30 | 6.78 | 7.08 | 7.08 | 3.44% | 9,245 |
| Apr 14, 2025 | 6.96 | 7.07 | 6.61 | 6.84 | 6.84 | 4.43% | 13,076 |
| Apr 11, 2025 | 6.24 | 6.63 | 6.16 | 6.55 | 6.55 | 3.59% | 12,468 |
| Apr 10, 2025 | 6.81 | 6.81 | 6.24 | 6.32 | 6.32 | -5.16% | 8,314 |
| Apr 9, 2025 | 6.00 | 6.72 | 6.00 | 6.67 | 6.67 | 12.90% | 10,026 |