Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
6.97
-0.01 (-0.14%)
At close: Sep 9, 2026, 4:00 PM EDT
6.97
0.00 (0.00%)
After-hours: Sep 9, 2026, 4:10 PM EDT
Pixelworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.06 | 7.10 | 6.81 | 6.97 | 6.97 | -0.14% | 35,789 |
| Sep 8, 2026 | 7.14 | 7.17 | 6.96 | 6.98 | 6.98 | -1.97% | 22,759 |
| Sep 4, 2026 | 6.99 | 7.22 | 6.91 | 7.12 | 7.12 | 1.86% | 40,271 |
| Sep 3, 2026 | 7.15 | 7.16 | 6.99 | 6.99 | 6.99 | -1.41% | 27,778 |
| Sep 2, 2026 | 6.90 | 7.21 | 6.88 | 7.09 | 7.09 | 3.05% | 32,345 |
| 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 |
| Aug 7, 2026 | 6.44 | 6.66 | 6.32 | 6.54 | 6.54 | 2.51% | 41,801 |
| Aug 6, 2026 | 6.36 | 6.45 | 6.23 | 6.38 | 6.38 | - | 10,130 |
| Aug 5, 2026 | 6.24 | 6.46 | 6.10 | 6.38 | 6.38 | 2.24% | 10,976 |
| Aug 4, 2026 | 6.20 | 6.36 | 6.20 | 6.24 | 6.24 | 1.13% | 29,418 |
| Aug 3, 2026 | 5.98 | 6.29 | 5.98 | 6.17 | 6.17 | 2.66% | 16,300 |
| Jul 31, 2026 | 5.87 | 6.15 | 5.78 | 6.01 | 6.01 | 2.39% | 36,547 |
| Jul 30, 2026 | 5.86 | 5.99 | 5.85 | 5.87 | 5.87 | 0.51% | 10,090 |
| Jul 29, 2026 | 5.79 | 6.02 | 5.76 | 5.84 | 5.84 | - | 26,660 |
| Jul 28, 2026 | 5.92 | 5.94 | 5.72 | 5.84 | 5.84 | -1.85% | 33,210 |
| Jul 27, 2026 | 6.16 | 6.16 | 5.95 | 5.95 | 5.95 | -2.30% | 17,325 |
| Jul 24, 2026 | 6.03 | 6.33 | 5.91 | 6.09 | 6.09 | 1.50% | 41,720 |
| Jul 23, 2026 | 6.10 | 6.57 | 6.00 | 6.00 | 6.00 | -1.32% | 60,184 |
| Jul 22, 2026 | 5.90 | 6.20 | 5.90 | 6.08 | 6.08 | 2.70% | 34,729 |
| Jul 21, 2026 | 5.76 | 6.05 | 5.71 | 5.92 | 5.92 | 5.71% | 21,549 |
| Jul 20, 2026 | 5.61 | 5.84 | 5.60 | 5.60 | 5.60 | - | 13,862 |
| Jul 17, 2026 | 5.62 | 5.76 | 5.52 | 5.60 | 5.60 | -1.75% | 30,294 |
| Jul 16, 2026 | 5.93 | 6.00 | 5.70 | 5.70 | 5.70 | -6.25% | 57,469 |
| Jul 15, 2026 | 6.02 | 6.08 | 5.90 | 6.08 | 6.08 | 1.33% | 14,722 |
| Jul 14, 2026 | 5.94 | 6.09 | 5.85 | 6.00 | 6.00 | 1.35% | 14,314 |
| Jul 13, 2026 | 6.05 | 6.25 | 5.83 | 5.92 | 5.92 | -2.95% | 27,705 |
| Jul 10, 2026 | 6.12 | 6.29 | 6.00 | 6.10 | 6.10 | -0.81% | 14,144 |
| Jul 9, 2026 | 6.20 | 6.25 | 6.08 | 6.15 | 6.15 | -0.65% | 19,654 |
| Jul 8, 2026 | 5.80 | 6.19 | 5.80 | 6.19 | 6.19 | 6.36% | 31,505 |
| Jul 7, 2026 | 6.21 | 6.30 | 5.81 | 5.82 | 5.82 | -6.36% | 28,276 |
| 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% | 74,924 |
| Jul 1, 2026 | 6.22 | 6.30 | 6.03 | 6.06 | 6.06 | -2.81% | 27,354 |
| Jun 30, 2026 | 5.93 | 6.28 | 5.92 | 6.24 | 6.24 | 6.22% | 44,536 |