Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
5.33
-0.04 (-0.74%)
At close: Oct 19, 2026, 4:00 PM EDT
5.40
+0.06 (1.22%)
After-hours: Oct 19, 2026, 7:30 PM EDT
Pixelworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.75 | 5.75 | 5.33 | 5.33 | 5.33 | -0.74% | 9,629 |
| Oct 16, 2026 | 5.46 | 5.48 | 5.36 | 5.37 | 5.37 | -1.65% | 18,990 |
| Oct 15, 2026 | 5.31 | 5.46 | 5.26 | 5.46 | 5.46 | 2.06% | 18,843 |
| Oct 14, 2026 | 5.55 | 5.55 | 5.29 | 5.35 | 5.35 | -4.12% | 25,758 |
| Oct 13, 2026 | 5.71 | 5.83 | 5.57 | 5.58 | 5.58 | -3.46% | 34,494 |
| Oct 12, 2026 | 5.96 | 6.03 | 5.68 | 5.78 | 5.78 | -2.69% | 35,324 |
| Oct 9, 2026 | 6.10 | 6.18 | 5.85 | 5.94 | 5.94 | -1.66% | 50,674 |
| Oct 8, 2026 | 6.32 | 6.44 | 5.98 | 6.04 | 6.04 | -5.03% | 38,025 |
| Oct 7, 2026 | 6.55 | 6.55 | 6.30 | 6.36 | 6.36 | -4.36% | 21,048 |
| Oct 6, 2026 | 6.81 | 6.86 | 6.55 | 6.65 | 6.65 | -2.49% | 31,155 |
| Oct 5, 2026 | 6.96 | 7.00 | 6.80 | 6.82 | 6.82 | -2.99% | 12,560 |
| Oct 2, 2026 | 6.97 | 7.07 | 6.94 | 7.03 | 7.03 | 2.33% | 10,298 |
| Oct 1, 2026 | 7.09 | 7.09 | 6.87 | 6.87 | 6.87 | -3.38% | 3,973 |
| Sep 30, 2026 | 6.90 | 7.13 | 6.90 | 7.11 | 7.11 | 2.30% | 8,949 |
| Sep 29, 2026 | 7.04 | 7.18 | 6.88 | 6.95 | 6.95 | -0.43% | 23,086 |
| Sep 28, 2026 | 6.81 | 7.06 | 6.80 | 6.98 | 6.98 | 0.72% | 27,365 |
| Sep 25, 2026 | 7.20 | 7.38 | 6.93 | 6.93 | 6.93 | -3.21% | 33,726 |
| Sep 24, 2026 | 7.28 | 7.38 | 7.09 | 7.16 | 7.16 | -2.59% | 24,772 |
| Sep 23, 2026 | 7.06 | 7.38 | 7.01 | 7.35 | 7.35 | 3.81% | 45,639 |
| Sep 22, 2026 | 6.97 | 7.14 | 6.82 | 7.08 | 7.08 | 0.85% | 25,969 |
| Sep 21, 2026 | 6.90 | 7.10 | 6.86 | 7.02 | 7.02 | 4.15% | 21,995 |
| Sep 18, 2026 | 6.87 | 6.91 | 6.74 | 6.74 | 6.74 | -3.02% | 35,838 |
| Sep 17, 2026 | 6.70 | 6.99 | 6.62 | 6.95 | 6.95 | 4.04% | 32,898 |
| Sep 16, 2026 | 6.86 | 6.90 | 6.61 | 6.68 | 6.68 | -3.19% | 20,990 |
| Sep 15, 2026 | 6.82 | 6.95 | 6.81 | 6.90 | 6.90 | 1.32% | 12,082 |
| Sep 14, 2026 | 7.04 | 7.07 | 6.81 | 6.81 | 6.81 | -4.62% | 12,412 |
| Sep 11, 2026 | 6.93 | 7.14 | 6.80 | 7.14 | 7.14 | 3.78% | 29,341 |
| Sep 10, 2026 | 6.80 | 7.04 | 6.80 | 6.88 | 6.88 | -1.29% | 32,746 |
| Sep 9, 2026 | 7.06 | 7.10 | 6.81 | 6.97 | 6.97 | -0.14% | 35,790 |
| Sep 8, 2026 | 7.14 | 7.17 | 6.96 | 6.98 | 6.98 | -1.97% | 22,769 |
| Sep 4, 2026 | 6.99 | 7.22 | 6.91 | 7.12 | 7.12 | 1.86% | 40,737 |
| Sep 3, 2026 | 7.15 | 7.16 | 6.99 | 6.99 | 6.99 | -1.41% | 27,780 |
| Sep 2, 2026 | 6.90 | 7.21 | 6.88 | 7.09 | 7.09 | 3.05% | 32,347 |
| Sep 1, 2026 | 6.82 | 6.93 | 6.80 | 6.88 | 6.88 | 0.15% | 28,615 |
| Aug 31, 2026 | 6.85 | 6.95 | 6.85 | 6.87 | 6.87 | -0.87% | 25,958 |
| Aug 28, 2026 | 6.95 | 7.07 | 6.90 | 6.93 | 6.93 | 0.36% | 29,428 |
| Aug 27, 2026 | 7.04 | 7.17 | 6.87 | 6.91 | 6.91 | 1.40% | 30,272 |
| Aug 26, 2026 | 7.00 | 7.14 | 6.81 | 6.81 | 6.81 | -3.81% | 35,176 |
| Aug 25, 2026 | 6.70 | 7.25 | 6.70 | 7.08 | 7.08 | 5.04% | 66,120 |
| Aug 24, 2026 | 6.87 | 6.90 | 6.64 | 6.74 | 6.74 | -1.46% | 37,008 |
| Aug 21, 2026 | 6.94 | 6.98 | 6.77 | 6.84 | 6.84 | -0.44% | 15,423 |
| Aug 20, 2026 | 6.54 | 6.96 | 6.54 | 6.87 | 6.87 | 4.09% | 48,318 |
| Aug 19, 2026 | 6.65 | 6.68 | 6.46 | 6.60 | 6.60 | 1.07% | 12,281 |
| Aug 18, 2026 | 6.71 | 6.81 | 6.50 | 6.53 | 6.53 | -3.97% | 70,620 |
| Aug 17, 2026 | 6.88 | 7.15 | 6.76 | 6.80 | 6.80 | -2.58% | 51,067 |
| Aug 14, 2026 | 7.11 | 7.29 | 6.85 | 6.98 | 6.98 | -2.79% | 49,592 |
| Aug 13, 2026 | 6.61 | 7.35 | 6.60 | 7.18 | 7.18 | 7.97% | 119,892 |
| Aug 12, 2026 | 6.02 | 6.76 | 6.02 | 6.65 | 6.65 | 10.47% | 105,929 |
| Aug 11, 2026 | 6.48 | 6.67 | 6.02 | 6.02 | 6.02 | -6.67% | 34,620 |
| Aug 10, 2026 | 6.56 | 6.71 | 6.43 | 6.45 | 6.45 | -1.38% | 25,078 |