Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
6.87
+0.27 (4.09%)
At close: Aug 20, 2026, 4:00 PM EDT
6.87
0.00 (0.00%)
After-hours: Aug 20, 2026, 4:00 PM EDT
Pixelworks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.70 | 6.93 | 6.65 | 6.86 | - | 3.94% | 47,492 |
| Aug 19, 2026 | 6.65 | 6.68 | 6.46 | 6.60 | 6.60 | 1.07% | 12,280 |
| Aug 18, 2026 | 6.71 | 6.81 | 6.50 | 6.53 | 6.53 | -3.97% | 70,619 |
| 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% | 49,591 |
| Aug 13, 2026 | 6.61 | 7.35 | 6.60 | 7.18 | 7.18 | 7.97% | 118,542 |
| Aug 12, 2026 | 6.02 | 6.76 | 6.02 | 6.65 | 6.65 | 10.47% | 105,509 |
| Aug 11, 2026 | 6.48 | 6.67 | 6.02 | 6.02 | 6.02 | -6.67% | 30,941 |
| Aug 10, 2026 | 6.56 | 6.71 | 6.43 | 6.45 | 6.45 | -1.38% | 25,044 |
| 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 |
| 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 |