Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
5.98
-0.09 (-1.48%)
At close: Mar 9, 2026, 4:00 PM EDT
5.69
-0.29 (-4.85%)
After-hours: Mar 9, 2026, 4:41 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.98 | 6.12 | 5.93 | 5.96 | - | -1.89% | 14,725 |
| Mar 6, 2026 | 6.00 | 6.22 | 6.00 | 6.07 | 6.07 | -1.62% | 19,904 |
| Mar 5, 2026 | 6.28 | 6.31 | 6.01 | 6.17 | 6.17 | 0.16% | 29,048 |
| 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% | 53,220 |
| Feb 27, 2026 | 6.18 | 6.40 | 6.18 | 6.35 | 6.35 | 0.63% | 22,224 |
| Feb 26, 2026 | 6.22 | 6.40 | 6.20 | 6.31 | 6.31 | 1.12% | 35,654 |
| Feb 25, 2026 | 6.00 | 6.32 | 6.00 | 6.24 | 6.24 | 5.41% | 26,147 |
| Feb 24, 2026 | 5.77 | 6.11 | 5.77 | 5.92 | 5.92 | 2.60% | 23,640 |
| Feb 23, 2026 | 5.81 | 6.01 | 5.75 | 5.77 | 5.77 | -1.70% | 27,089 |
| Feb 20, 2026 | 5.97 | 6.20 | 5.80 | 5.87 | 5.87 | -2.98% | 22,493 |
| Feb 19, 2026 | 5.85 | 6.10 | 5.74 | 6.05 | 6.05 | 2.37% | 10,939 |
| Feb 18, 2026 | 5.75 | 6.15 | 5.75 | 5.91 | 5.91 | 2.78% | 15,349 |
| Feb 17, 2026 | 5.74 | 5.89 | 5.58 | 5.75 | 5.75 | -1.37% | 41,567 |
| Feb 13, 2026 | 5.82 | 6.08 | 5.70 | 5.83 | 5.83 | -0.34% | 30,069 |
| Feb 12, 2026 | 5.95 | 5.96 | 5.80 | 5.85 | 5.85 | -1.35% | 21,765 |
| Feb 11, 2026 | 5.99 | 6.11 | 5.77 | 5.93 | 5.93 | -0.67% | 20,548 |
| Feb 10, 2026 | 5.96 | 6.14 | 5.91 | 5.97 | 5.97 | -1.81% | 32,054 |
| Feb 9, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.49% | 42,683 |
| Feb 6, 2026 | 6.08 | 6.25 | 6.08 | 6.11 | 6.11 | 1.83% | 40,357 |
| Feb 5, 2026 | 5.99 | 6.15 | 5.80 | 6.00 | 6.00 | -0.66% | 59,967 |
| Feb 4, 2026 | 6.08 | 6.15 | 5.83 | 6.04 | 6.04 | -0.33% | 48,941 |
| Feb 3, 2026 | 6.32 | 6.50 | 5.88 | 6.06 | 6.06 | -2.57% | 76,571 |
| Feb 2, 2026 | 6.22 | 6.55 | 6.18 | 6.22 | 6.22 | -0.16% | 63,381 |
| Jan 30, 2026 | 6.68 | 6.73 | 6.18 | 6.23 | 6.23 | -8.11% | 63,477 |
| Jan 29, 2026 | 6.54 | 6.97 | 6.09 | 6.78 | 6.78 | 3.67% | 207,540 |
| Jan 28, 2026 | 6.52 | 6.66 | 6.39 | 6.54 | 6.54 | -0.30% | 23,927 |
| Jan 27, 2026 | 6.53 | 6.73 | 6.32 | 6.56 | 6.56 | 1.39% | 30,605 |
| Jan 26, 2026 | 6.50 | 6.52 | 6.36 | 6.47 | 6.47 | -0.99% | 26,993 |
| Jan 23, 2026 | 6.60 | 6.62 | 6.33 | 6.54 | 6.54 | -1.28% | 41,651 |
| Jan 22, 2026 | 6.88 | 6.92 | 6.62 | 6.62 | 6.62 | -2.65% | 40,189 |
| Jan 21, 2026 | 7.10 | 7.10 | 6.43 | 6.80 | 6.80 | -3.55% | 92,005 |
| Jan 20, 2026 | 6.64 | 7.12 | 6.60 | 7.05 | 7.05 | 2.92% | 202,881 |
| Jan 16, 2026 | 7.02 | 7.12 | 6.61 | 6.85 | 6.85 | -0.87% | 110,356 |
| Jan 15, 2026 | 6.83 | 7.15 | 6.66 | 6.91 | 6.91 | 1.77% | 114,178 |
| Jan 14, 2026 | 6.45 | 6.86 | 6.41 | 6.79 | 6.79 | 4.46% | 53,023 |
| Jan 13, 2026 | 6.51 | 6.60 | 6.37 | 6.50 | 6.50 | -0.61% | 31,604 |
| Jan 12, 2026 | 6.44 | 6.57 | 6.35 | 6.54 | 6.54 | 1.08% | 29,668 |
| Jan 9, 2026 | 6.46 | 6.63 | 6.35 | 6.47 | 6.47 | 0.94% | 63,124 |
| Jan 8, 2026 | 6.53 | 6.74 | 6.31 | 6.41 | 6.41 | -2.73% | 80,280 |
| Jan 7, 2026 | 6.98 | 6.98 | 6.55 | 6.59 | 6.59 | -5.45% | 89,422 |
| Jan 6, 2026 | 6.64 | 7.16 | 6.50 | 6.97 | 6.97 | 6.57% | 169,657 |
| Jan 5, 2026 | 6.85 | 6.92 | 6.51 | 6.54 | 6.54 | -4.39% | 69,411 |
| Jan 2, 2026 | 6.54 | 6.90 | 6.41 | 6.84 | 6.84 | 7.55% | 49,800 |
| Dec 31, 2025 | 6.44 | 6.62 | 6.24 | 6.36 | 6.36 | -1.55% | 39,601 |
| Dec 30, 2025 | 6.62 | 6.62 | 6.13 | 6.46 | 6.46 | -2.56% | 189,826 |
| Dec 29, 2025 | 6.59 | 6.75 | 6.44 | 6.63 | 6.63 | -2.36% | 103,927 |
| Dec 26, 2025 | 6.52 | 6.84 | 6.30 | 6.79 | 6.79 | 2.88% | 97,262 |
| Dec 24, 2025 | 6.67 | 6.69 | 6.52 | 6.60 | 6.60 | 0.53% | 43,768 |
| Dec 23, 2025 | 6.90 | 6.92 | 6.45 | 6.57 | 6.57 | 7.98% | 254,194 |
| Dec 22, 2025 | 6.44 | 6.50 | 5.89 | 6.08 | 6.08 | -4.55% | 183,589 |
| Dec 19, 2025 | 6.27 | 6.60 | 6.10 | 6.37 | 6.37 | 1.92% | 224,240 |
| Dec 18, 2025 | 6.11 | 6.39 | 6.11 | 6.25 | 6.25 | 2.46% | 59,145 |
| Dec 17, 2025 | 6.20 | 6.22 | 6.10 | 6.10 | 6.10 | -1.45% | 60,095 |
| Dec 16, 2025 | 5.97 | 6.28 | 5.91 | 6.19 | 6.19 | 2.82% | 54,510 |
| Dec 15, 2025 | 6.09 | 6.09 | 5.75 | 6.02 | 6.02 | -0.66% | 116,478 |
| Dec 12, 2025 | 6.56 | 6.58 | 6.02 | 6.06 | 6.06 | -7.62% | 99,680 |
| Dec 11, 2025 | 6.44 | 6.73 | 6.03 | 6.56 | 6.56 | 1.86% | 116,177 |
| Dec 10, 2025 | 6.60 | 6.80 | 6.35 | 6.44 | 6.44 | -2.87% | 112,872 |
| Dec 9, 2025 | 6.74 | 6.74 | 6.30 | 6.63 | 6.63 | -2.93% | 117,664 |
| Dec 8, 2025 | 6.93 | 7.00 | 6.61 | 6.83 | 6.83 | -1.16% | 54,983 |
| Dec 5, 2025 | 6.87 | 7.00 | 6.65 | 6.91 | 6.91 | 0.14% | 48,897 |
| Dec 4, 2025 | 6.87 | 7.00 | 6.81 | 6.90 | 6.90 | -0.14% | 64,201 |
| Dec 3, 2025 | 6.60 | 6.92 | 6.50 | 6.91 | 6.91 | 4.86% | 48,280 |
| Dec 2, 2025 | 6.72 | 6.92 | 6.50 | 6.59 | 6.59 | -1.05% | 66,202 |
| Dec 1, 2025 | 6.77 | 6.96 | 6.56 | 6.66 | 6.66 | -3.20% | 107,203 |
| Nov 28, 2025 | 6.99 | 7.09 | 6.88 | 6.88 | 6.88 | -0.72% | 28,759 |
| Nov 26, 2025 | 7.03 | 7.04 | 6.70 | 6.93 | 6.93 | -2.12% | 114,432 |
| Nov 25, 2025 | 6.37 | 7.20 | 6.25 | 7.08 | 7.08 | 10.45% | 195,233 |
| Nov 24, 2025 | 5.74 | 6.44 | 5.74 | 6.41 | 6.41 | 11.67% | 92,260 |
| Nov 21, 2025 | 5.84 | 6.00 | 5.60 | 5.74 | 5.74 | -1.71% | 163,138 |
| Nov 20, 2025 | 6.00 | 6.15 | 5.75 | 5.84 | 5.84 | -1.18% | 129,558 |
| Nov 19, 2025 | 6.16 | 6.23 | 5.86 | 5.91 | 5.91 | -4.68% | 58,803 |
| Nov 18, 2025 | 5.88 | 6.30 | 5.80 | 6.20 | 6.20 | 4.38% | 80,988 |
| Nov 17, 2025 | 6.20 | 6.34 | 5.91 | 5.94 | 5.94 | -5.41% | 63,763 |
| Nov 14, 2025 | 6.05 | 6.28 | 6.00 | 6.28 | 6.28 | 1.62% | 43,968 |
| Nov 13, 2025 | 6.45 | 6.48 | 6.13 | 6.18 | 6.18 | -5.36% | 118,465 |
| Nov 12, 2025 | 6.61 | 6.80 | 6.21 | 6.53 | 6.53 | 2.51% | 231,549 |
| Nov 11, 2025 | 6.20 | 6.38 | 6.09 | 6.37 | 6.37 | 3.92% | 131,242 |
| Nov 10, 2025 | 6.28 | 6.38 | 6.06 | 6.13 | 6.13 | -2.39% | 106,574 |
| Nov 7, 2025 | 6.05 | 6.32 | 5.75 | 6.28 | 6.28 | 2.78% | 246,628 |
| Nov 6, 2025 | 6.40 | 6.50 | 6.07 | 6.11 | 6.11 | -4.53% | 64,560 |
| Nov 5, 2025 | 6.11 | 6.47 | 6.00 | 6.40 | 6.40 | 3.90% | 111,762 |
| Nov 4, 2025 | 6.16 | 6.34 | 6.04 | 6.16 | 6.16 | -2.84% | 131,105 |
| Nov 3, 2025 | 6.58 | 6.66 | 6.29 | 6.34 | 6.34 | -3.21% | 131,800 |
| Oct 31, 2025 | 6.41 | 6.69 | 6.41 | 6.55 | 6.55 | 2.18% | 120,480 |
| Oct 30, 2025 | 6.45 | 6.85 | 6.38 | 6.41 | 6.41 | -1.69% | 181,485 |
| Oct 29, 2025 | 6.81 | 6.81 | 6.40 | 6.52 | 6.52 | -4.96% | 410,824 |
| Oct 28, 2025 | 6.97 | 7.21 | 6.78 | 6.86 | 6.86 | -1.44% | 283,169 |
| Oct 27, 2025 | 7.50 | 7.58 | 6.95 | 6.96 | 6.96 | -6.33% | 323,103 |
| Oct 24, 2025 | 7.39 | 7.56 | 7.39 | 7.43 | 7.43 | 0.54% | 112,632 |
| Oct 23, 2025 | 7.31 | 7.50 | 7.20 | 7.39 | 7.39 | 1.16% | 193,278 |
| Oct 22, 2025 | 7.41 | 7.55 | 7.03 | 7.31 | 7.31 | -2.73% | 363,888 |
| Oct 21, 2025 | 7.57 | 7.79 | 7.46 | 7.51 | 7.51 | -0.79% | 241,319 |
| Oct 20, 2025 | 7.56 | 8.10 | 7.45 | 7.57 | 7.57 | 1.34% | 472,130 |
| Oct 17, 2025 | 7.29 | 7.70 | 6.80 | 7.47 | 7.47 | -0.93% | 708,355 |
| Oct 16, 2025 | 7.91 | 8.07 | 7.31 | 7.54 | 7.54 | -3.40% | 885,450 |
| Oct 15, 2025 | 14.00 | 14.03 | 7.13 | 7.81 | 7.81 | -47.83% | 3,755,007 |
| Oct 14, 2025 | 14.56 | 15.04 | 14.00 | 14.96 | 14.96 | -1.77% | 220,215 |