Pixelworks Inc. (PXLW)
NASDAQ: PXLW
· Real-Time Price · USD
8.13
-0.23 (-2.81%)
At close: Sep 04, 2025, 3:59 PM
8.03
-1.29%
After-hours: Sep 04, 2025, 04:14 PM EDT
PXLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.27 | 8.62 | 8.20 | 8.37 | 8.37 | 1.33% | 60,006 |
| 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 |
| Aug 26, 2025 | 8.38 | 8.60 | 7.76 | 7.93 | 7.93 | -5.26% | 58,200 |
| Aug 25, 2025 | 8.30 | 8.80 | 8.08 | 8.37 | 8.37 | 0.24% | 89,065 |
| Aug 22, 2025 | 7.88 | 8.40 | 7.75 | 8.35 | 8.35 | 6.91% | 88,900 |
| Aug 21, 2025 | 7.89 | 8.20 | 7.78 | 7.81 | 7.81 | -3.58% | 30,552 |
| Aug 20, 2025 | 8.10 | 8.17 | 7.74 | 8.10 | 8.10 | -0.61% | 64,723 |
| Aug 19, 2025 | 8.52 | 8.65 | 8.01 | 8.15 | 8.15 | -4.34% | 48,398 |
| Aug 18, 2025 | 9.46 | 9.95 | 8.21 | 8.52 | 8.52 | -10.69% | 89,825 |
| Aug 15, 2025 | 9.41 | 9.97 | 9.25 | 9.54 | 9.54 | -0.83% | 32,690 |
| Aug 14, 2025 | 9.84 | 10.61 | 9.60 | 9.62 | 9.62 | -4.09% | 48,900 |
| Aug 13, 2025 | 9.50 | 10.66 | 8.45 | 10.03 | 10.03 | 5.25% | 89,041 |
| Aug 12, 2025 | 8.53 | 9.59 | 8.50 | 9.53 | 9.53 | 11.72% | 62,020 |
| Aug 11, 2025 | 9.07 | 9.53 | 8.50 | 8.53 | 8.53 | -6.78% | 61,529 |
| Aug 8, 2025 | 9.08 | 9.44 | 8.95 | 9.15 | 9.15 | 1.44% | 17,527 |
| Aug 7, 2025 | 9.39 | 9.79 | 8.75 | 9.02 | 9.02 | -5.75% | 60,438 |
| Aug 6, 2025 | 10.22 | 10.33 | 9.50 | 9.57 | 9.57 | -5.71% | 37,900 |