Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
5.73
+0.12 (2.14%)
At close: May 8, 2026, 4:00 PM EDT
5.84
+0.11 (1.92%)
After-hours: May 8, 2026, 7:49 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.61 | 5.85 | 5.61 | 5.73 | 5.73 | 2.14% | 52,602 |
| May 7, 2026 | 5.78 | 5.80 | 5.56 | 5.61 | 5.61 | -2.77% | 56,466 |
| May 6, 2026 | 5.81 | 5.88 | 5.71 | 5.77 | 5.77 | 0.35% | 31,774 |
| 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% | 31,155 |
| 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% | 33,016 |
| Apr 29, 2026 | 5.81 | 5.82 | 5.54 | 5.73 | 5.73 | 0.17% | 27,836 |
| Apr 28, 2026 | 5.75 | 6.00 | 5.58 | 5.72 | 5.72 | -1.55% | 27,805 |
| Apr 27, 2026 | 5.98 | 6.01 | 5.76 | 5.81 | 5.81 | -3.17% | 40,901 |
| Apr 24, 2026 | 5.74 | 6.05 | 5.67 | 6.00 | 6.00 | 6.57% | 59,824 |
| Apr 23, 2026 | 5.80 | 5.94 | 5.56 | 5.63 | 5.63 | -4.09% | 25,908 |
| Apr 22, 2026 | 5.83 | 5.90 | 5.72 | 5.87 | 5.87 | 2.62% | 13,573 |
| Apr 21, 2026 | 5.68 | 5.95 | 5.65 | 5.72 | 5.72 | 2.14% | 74,753 |
| Apr 20, 2026 | 5.56 | 5.64 | 5.46 | 5.60 | 5.60 | 0.54% | 17,340 |
| Apr 17, 2026 | 5.48 | 5.60 | 5.37 | 5.57 | 5.57 | 4.70% | 40,069 |
| Apr 16, 2026 | 5.30 | 5.47 | 5.20 | 5.32 | 5.32 | -0.56% | 34,834 |
| Apr 15, 2026 | 5.35 | 5.49 | 5.29 | 5.35 | 5.35 | -0.19% | 33,942 |
| Apr 14, 2026 | 5.50 | 5.59 | 5.36 | 5.36 | 5.36 | -2.01% | 56,361 |
| Apr 13, 2026 | 5.41 | 5.55 | 5.35 | 5.47 | 5.47 | 0.55% | 22,500 |
| Apr 10, 2026 | 5.46 | 5.47 | 5.34 | 5.44 | 5.44 | - | 7,921 |
| Apr 9, 2026 | 5.43 | 5.55 | 5.28 | 5.44 | 5.44 | 0.74% | 35,231 |
| Apr 8, 2026 | 5.60 | 5.74 | 5.34 | 5.40 | 5.40 | -0.55% | 74,788 |
| Apr 7, 2026 | 5.51 | 5.62 | 5.42 | 5.43 | 5.43 | -1.45% | 40,888 |
| Apr 6, 2026 | 5.57 | 5.70 | 5.46 | 5.51 | 5.51 | -0.18% | 26,270 |
| Apr 2, 2026 | 5.29 | 5.70 | 5.29 | 5.52 | 5.52 | 1.66% | 21,632 |
| Apr 1, 2026 | 5.51 | 5.80 | 5.42 | 5.43 | 5.43 | 0.56% | 36,597 |
| Mar 31, 2026 | 5.20 | 5.54 | 5.15 | 5.40 | 5.40 | 11.57% | 93,562 |
| Mar 30, 2026 | 5.10 | 5.10 | 4.84 | 4.84 | 4.84 | -3.59% | 39,853 |
| Mar 27, 2026 | 5.30 | 5.30 | 4.98 | 5.02 | 5.02 | -4.38% | 55,305 |
| Mar 26, 2026 | 5.47 | 5.75 | 5.25 | 5.25 | 5.25 | -4.02% | 94,795 |
| Mar 25, 2026 | 5.79 | 5.79 | 5.34 | 5.47 | 5.47 | -4.04% | 90,106 |
| Mar 24, 2026 | 5.22 | 5.74 | 5.22 | 5.70 | 5.70 | 10.04% | 151,405 |
| Mar 23, 2026 | 5.68 | 5.74 | 5.08 | 5.18 | 5.18 | -8.32% | 112,085 |
| Mar 20, 2026 | 5.79 | 5.79 | 5.36 | 5.65 | 5.65 | -2.25% | 73,041 |
| Mar 19, 2026 | 5.79 | 5.83 | 5.65 | 5.78 | 5.78 | -1.20% | 18,658 |
| Mar 18, 2026 | 5.97 | 6.04 | 5.81 | 5.85 | 5.85 | -3.15% | 23,048 |
| Mar 17, 2026 | 6.01 | 6.11 | 5.99 | 6.04 | 6.04 | -0.66% | 12,281 |
| Mar 16, 2026 | 5.97 | 6.12 | 5.93 | 6.08 | 6.08 | 6.48% | 50,878 |
| Mar 13, 2026 | 5.76 | 6.12 | 5.70 | 5.71 | 5.71 | -3.71% | 78,300 |
| Mar 12, 2026 | 5.98 | 6.12 | 5.92 | 5.93 | 5.93 | -2.55% | 49,656 |
| Mar 11, 2026 | 6.33 | 6.40 | 5.99 | 6.09 | 6.09 | -1.22% | 27,879 |
| Mar 10, 2026 | 6.04 | 6.38 | 6.01 | 6.16 | 6.16 | 3.01% | 23,994 |
| Mar 9, 2026 | 5.98 | 6.12 | 5.93 | 5.98 | 5.98 | -1.48% | 17,319 |
| Mar 6, 2026 | 6.00 | 6.22 | 6.00 | 6.07 | 6.07 | -1.62% | 19,906 |
| Mar 5, 2026 | 6.28 | 6.31 | 6.01 | 6.17 | 6.17 | 0.16% | 29,298 |
| Mar 4, 2026 | 6.04 | 6.32 | 5.96 | 6.16 | 6.16 | 2.16% | 15,498 |
| Mar 3, 2026 | 6.25 | 6.25 | 5.90 | 6.03 | 6.03 | -5.93% | 25,787 |
| Mar 2, 2026 | 6.11 | 6.50 | 6.11 | 6.41 | 6.41 | 0.94% | 54,818 |
| Feb 27, 2026 | 6.18 | 6.40 | 6.18 | 6.35 | 6.35 | 0.63% | 22,227 |