Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
6.95
-0.03 (-0.43%)
At close: Sep 29, 2026, 4:00 PM EDT
6.80
-0.15 (-2.16%)
After-hours: Sep 29, 2026, 7:30 PM EDT
Pixelworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.04 | 7.18 | 6.88 | 6.95 | 6.95 | -0.43% | 22,786 |
| Sep 28, 2026 | 6.81 | 7.06 | 6.80 | 6.98 | 6.98 | 0.72% | 27,364 |
| Sep 25, 2026 | 7.20 | 7.38 | 6.93 | 6.93 | 6.93 | -3.21% | 33,725 |
| Sep 24, 2026 | 7.28 | 7.38 | 7.09 | 7.16 | 7.16 | -2.59% | 24,730 |
| Sep 23, 2026 | 7.06 | 7.38 | 7.01 | 7.35 | 7.35 | 3.81% | 45,550 |
| 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 |
| 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 |