Pixelworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.12	6.29	6.00	6.10	6.10	-0.81%	14,134
Jul 9, 2026	6.20	6.25	6.08	6.15	6.15	-0.65%	19,624
Jul 8, 2026	5.80	6.19	5.80	6.19	6.19	6.36%	31,121
Jul 7, 2026	6.21	6.30	5.81	5.82	5.82	-6.36%	28,150
Jul 6, 2026	6.11	6.34	5.85	6.22	6.22	2.30%	33,898
Jul 2, 2026	6.12	6.36	5.85	6.08	6.08	0.25%	74,850
Jul 1, 2026	6.22	6.30	6.03	6.06	6.06	-2.81%	27,138
Jun 30, 2026	5.93	6.28	5.92	6.24	6.24	6.22%	44,531
Jun 29, 2026	6.02	6.02	5.83	5.87	5.87	-1.18%	31,553
Jun 26, 2026	5.71	6.03	5.69	5.94	5.94	2.59%	51,893
Jun 25, 2026	5.86	5.86	5.70	5.79	5.79	0.52%	18,113
Jun 24, 2026	5.94	6.00	5.70	5.76	5.76	-2.29%	40,781
Jun 23, 2026	6.00	6.10	5.76	5.90	5.90	-4.46%	71,155
Jun 22, 2026	6.39	6.43	6.12	6.17	6.17	-3.44%	69,234
Jun 18, 2026	6.45	6.55	6.22	6.39	6.39	0.31%	65,266
Jun 17, 2026	6.40	6.62	6.35	6.37	6.37	-0.47%	32,871
Jun 16, 2026	6.91	6.93	6.35	6.40	6.40	-7.38%	159,854
Jun 15, 2026	7.24	7.24	6.91	6.91	6.91	-1.85%	95,840
Jun 12, 2026	6.91	7.21	6.87	7.04	7.04	1.00%	141,741
Jun 11, 2026	6.40	6.97	6.25	6.97	6.97	10.99%	154,800
Jun 10, 2026	5.92	6.33	5.92	6.28	6.28	4.32%	78,375
Jun 9, 2026	6.47	6.57	5.90	6.02	6.02	-6.96%	168,659
Jun 8, 2026	6.47	6.74	6.30	6.47	6.47	1.25%	55,683
Jun 5, 2026	6.63	6.73	6.31	6.39	6.39	-4.77%	57,732
Jun 4, 2026	6.38	6.95	6.38	6.71	6.71	3.39%	63,581
Jun 3, 2026	7.18	7.26	6.46	6.49	6.49	-8.98%	137,893
Jun 2, 2026	7.12	7.21	7.06	7.13	7.13	0.99%	126,037
Jun 1, 2026	7.00	7.27	6.86	7.06	7.06	1.29%	133,551
May 29, 2026	7.10	7.20	6.90	6.97	6.97	-1.41%	95,527
May 28, 2026	7.18	7.22	7.05	7.07	7.07	-1.53%	86,571
May 27, 2026	7.01	7.22	6.86	7.18	7.18	3.46%	126,952
May 26, 2026	6.96	7.07	6.76	6.94	6.94	0.73%	142,922
May 22, 2026	6.94	7.45	6.87	6.89	6.89	-1.29%	172,755
May 21, 2026	6.32	7.15	6.23	6.98	6.98	9.75%	315,227
May 20, 2026	6.07	6.36	5.90	6.36	6.36	6.89%	244,964
May 19, 2026	6.02	6.05	5.57	5.95	5.95	-2.30%	159,251
May 18, 2026	6.78	6.78	5.72	6.09	6.09	-10.83%	215,584
May 15, 2026	6.54	7.35	6.03	6.83	6.83	7.05%	574,912
May 14, 2026	6.00	6.53	5.91	6.38	6.38	6.87%	392,179
May 13, 2026	5.93	6.10	5.82	5.97	5.97	1.02%	146,930
May 12, 2026	5.62	5.91	5.58	5.91	5.91	5.72%	50,017
May 11, 2026	5.75	5.80	5.51	5.59	5.59	-2.44%	111,116
May 8, 2026	5.61	5.85	5.61	5.73	5.73	2.14%	53,631
May 7, 2026	5.78	5.80	5.56	5.61	5.61	-2.77%	56,666
May 6, 2026	5.81	5.88	5.71	5.77	5.77	0.35%	32,013
May 5, 2026	5.71	6.00	5.71	5.75	5.75	1.05%	40,304
May 4, 2026	5.80	5.83	5.68	5.69	5.69	-2.07%	31,430
May 1, 2026	5.88	5.88	5.70	5.81	5.81	0.17%	37,791
Apr 30, 2026	5.68	5.89	5.67	5.80	5.80	1.22%	33,041
Apr 29, 2026	5.81	5.82	5.54	5.73	5.73	0.17%	27,836