Pixelworks Inc. (PXLW)
NASDAQ: PXLW
· Real-Time Price · USD
9.63
-0.31 (-3.12%)
At close: Sep 24, 2025, 3:59 PM
9.82
1.97%
After-hours: Sep 24, 2025, 04:18 PM EDT
PXLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.95 | 9.95 | 9.07 | 9.63 | 9.63 | -3.12% | 92,179 |
| Sep 23, 2025 | 10.56 | 11.15 | 9.75 | 9.94 | 9.94 | -6.93% | 180,900 |
| Sep 22, 2025 | 10.71 | 10.99 | 10.10 | 10.68 | 10.68 | -0.65% | 161,544 |
| Sep 19, 2025 | 11.19 | 11.41 | 10.58 | 10.75 | 10.75 | -4.10% | 123,209 |
| Sep 18, 2025 | 10.31 | 11.29 | 10.31 | 11.21 | 11.21 | 9.79% | 96,852 |
| Sep 17, 2025 | 11.03 | 11.03 | 10.20 | 10.21 | 10.21 | -7.94% | 85,432 |
| Sep 16, 2025 | 10.15 | 11.18 | 10.15 | 11.09 | 11.09 | 9.91% | 102,900 |
| Sep 15, 2025 | 11.39 | 11.39 | 10.07 | 10.09 | 10.09 | -12.94% | 162,108 |
| Sep 12, 2025 | 12.55 | 12.55 | 11.20 | 11.59 | 11.59 | -7.06% | 152,100 |
| Sep 11, 2025 | 11.86 | 13.50 | 11.82 | 12.47 | 12.47 | 8.25% | 425,292 |
| Sep 10, 2025 | 11.86 | 12.00 | 10.61 | 11.52 | 11.52 | -1.62% | 183,421 |
| Sep 9, 2025 | 10.05 | 11.89 | 9.65 | 11.71 | 11.71 | 20.10% | 335,731 |
| Sep 8, 2025 | 8.71 | 10.50 | 8.71 | 9.75 | 9.75 | 12.59% | 277,300 |
| Sep 5, 2025 | 8.50 | 9.80 | 8.40 | 8.66 | 8.66 | 6.39% | 207,200 |
| Sep 4, 2025 | 8.32 | 8.40 | 7.97 | 8.14 | 8.14 | -2.75% | 55,400 |
| Sep 3, 2025 | 8.27 | 8.62 | 8.20 | 8.37 | 8.37 | 1.33% | 60,290 |
| Sep 2, 2025 | 8.61 | 8.61 | 7.85 | 8.26 | 8.26 | -4.18% | 185,156 |
| Aug 29, 2025 | 10.66 | 10.76 | 8.25 | 8.62 | 8.62 | -13.63% | 300,700 |
| Aug 28, 2025 | 8.14 | 10.31 | 8.12 | 9.98 | 9.98 | 24.91% | 506,733 |
| Aug 27, 2025 | 7.93 | 8.33 | 7.93 | 7.99 | 7.99 | 0.76% | 52,975 |