Pixelworks Inc. (PXLW)
NASDAQ: PXLW
· Real-Time Price · USD
7.80
-7.16 (-47.86%)
At close: Oct 15, 2025, 3:59 PM
7.89
1.09%
After-hours: Oct 15, 2025, 07:59 PM EDT
PXLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.56 | 15.04 | 14.00 | 14.96 | 14.96 | -1.77% | 219,926 |
| Oct 13, 2025 | 13.12 | 15.36 | 13.12 | 15.23 | 15.23 | 18.61% | 360,641 |
| Oct 10, 2025 | 14.55 | 14.60 | 12.80 | 12.84 | 12.84 | -11.08% | 262,400 |
| Oct 9, 2025 | 15.00 | 15.42 | 13.60 | 14.44 | 14.44 | 1.40% | 469,829 |
| Oct 8, 2025 | 11.49 | 14.36 | 11.49 | 14.24 | 14.24 | 23.83% | 355,734 |
| Oct 7, 2025 | 12.36 | 13.20 | 11.09 | 11.50 | 11.50 | -4.80% | 295,700 |
| Oct 6, 2025 | 11.72 | 12.99 | 9.80 | 12.08 | 12.08 | -7.08% | 461,709 |
| Oct 3, 2025 | 14.37 | 15.00 | 12.88 | 13.00 | 13.00 | -8.71% | 217,130 |
| Oct 2, 2025 | 12.15 | 14.88 | 12.13 | 14.24 | 14.24 | 18.86% | 667,871 |
| Oct 1, 2025 | 10.96 | 12.12 | 10.94 | 11.98 | 11.98 | 9.31% | 260,150 |
| Sep 30, 2025 | 10.27 | 11.39 | 10.00 | 10.96 | 10.96 | 11.95% | 166,000 |
| Sep 29, 2025 | 9.61 | 10.14 | 9.36 | 9.79 | 9.79 | 1.87% | 76,600 |
| Sep 26, 2025 | 9.24 | 9.64 | 9.19 | 9.61 | 9.61 | 4.23% | 26,034 |
| Sep 25, 2025 | 9.49 | 9.53 | 9.09 | 9.22 | 9.22 | -4.26% | 36,800 |
| Sep 24, 2025 | 9.95 | 9.95 | 9.07 | 9.63 | 9.63 | -3.12% | 92,310 |
| 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 |
Page 1 of 136