Pixelworks, Inc. (PXLW)
NASDAQ: PXLW · Real-Time Price · USD
5.94
+0.15 (2.59%)
At close: Jun 26, 2026, 4:00 PM EDT
5.93
-0.01 (-0.17%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Pixelworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.71 | 6.03 | 5.69 | 5.94 | 5.94 | 2.59% | 51,884 |
| Jun 25, 2026 | 5.86 | 5.86 | 5.70 | 5.79 | 5.79 | 0.52% | 18,078 |
| Jun 24, 2026 | 5.94 | 6.00 | 5.70 | 5.76 | 5.76 | -2.29% | 40,769 |
| 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 |
| Jun 9, 2026 | 6.47 | 6.57 | 5.90 | 6.02 | 6.02 | -6.96% | 168,659 |
| Jun 8, 2026 | 6.47 | 6.74 | 6.30 | 6.47 | 6.47 | 1.25% | 55,683 |
| Jun 5, 2026 | 6.63 | 6.73 | 6.31 | 6.39 | 6.39 | -4.77% | 57,732 |
| Jun 4, 2026 | 6.38 | 6.95 | 6.38 | 6.71 | 6.71 | 3.39% | 63,581 |
| Jun 3, 2026 | 7.18 | 7.26 | 6.46 | 6.49 | 6.49 | -8.98% | 137,893 |
| Jun 2, 2026 | 7.12 | 7.21 | 7.06 | 7.13 | 7.13 | 0.99% | 126,037 |
| Jun 1, 2026 | 7.00 | 7.27 | 6.86 | 7.06 | 7.06 | 1.29% | 133,551 |
| May 29, 2026 | 7.10 | 7.20 | 6.90 | 6.97 | 6.97 | -1.41% | 95,527 |
| May 28, 2026 | 7.18 | 7.22 | 7.05 | 7.07 | 7.07 | -1.53% | 86,571 |
| May 27, 2026 | 7.01 | 7.22 | 6.86 | 7.18 | 7.18 | 3.46% | 126,952 |
| May 26, 2026 | 6.96 | 7.07 | 6.76 | 6.94 | 6.94 | 0.73% | 142,922 |
| May 22, 2026 | 6.94 | 7.45 | 6.87 | 6.89 | 6.89 | -1.29% | 172,755 |
| May 21, 2026 | 6.32 | 7.15 | 6.23 | 6.98 | 6.98 | 9.75% | 315,227 |
| May 20, 2026 | 6.07 | 6.36 | 5.90 | 6.36 | 6.36 | 6.89% | 244,964 |
| May 19, 2026 | 6.02 | 6.05 | 5.57 | 5.95 | 5.95 | -2.30% | 159,251 |
| May 18, 2026 | 6.78 | 6.78 | 5.72 | 6.09 | 6.09 | -10.83% | 215,584 |
| May 15, 2026 | 6.54 | 7.35 | 6.03 | 6.83 | 6.83 | 7.05% | 574,912 |
| May 14, 2026 | 6.00 | 6.53 | 5.91 | 6.38 | 6.38 | 6.87% | 392,179 |
| May 13, 2026 | 5.93 | 6.10 | 5.82 | 5.97 | 5.97 | 1.02% | 146,930 |
| May 12, 2026 | 5.62 | 5.91 | 5.58 | 5.91 | 5.91 | 5.72% | 50,017 |
| May 11, 2026 | 5.75 | 5.80 | 5.51 | 5.59 | 5.59 | -2.44% | 111,116 |
| May 8, 2026 | 5.61 | 5.85 | 5.61 | 5.73 | 5.73 | 2.14% | 53,631 |
| May 7, 2026 | 5.78 | 5.80 | 5.56 | 5.61 | 5.61 | -2.77% | 56,666 |
| May 6, 2026 | 5.81 | 5.88 | 5.71 | 5.77 | 5.77 | 0.35% | 32,013 |
| 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% | 31,430 |
| 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% | 33,041 |
| 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 |
| Feb 26, 2026 | 6.22 | 6.40 | 6.20 | 6.31 | 6.31 | 1.12% | 35,660 |
| Feb 25, 2026 | 6.00 | 6.32 | 6.00 | 6.24 | 6.24 | 5.41% | 26,148 |
| 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% | 10,946 |
| 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% | 30,070 |
| 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% | 32,058 |
| Feb 9, 2026 | 6.10 | 6.16 | 5.95 | 6.08 | 6.08 | -0.49% | 42,687 |
| 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% | 60,010 |
| 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% | 76,579 |