Pixelworks Inc. (PXLW)
NASDAQ: PXLW
· Real-Time Price · USD
9.37
-0.25 (-2.60%)
At close: Aug 15, 2025, 9:59 AM
PXLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.84 | 10.61 | 9.60 | 9.62 | 9.62 | -4.09% | 48,837 |
| 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 |
| Aug 5, 2025 | 10.65 | 10.66 | 9.70 | 10.15 | 10.15 | -4.69% | 89,046 |
| Aug 4, 2025 | 10.83 | 11.11 | 10.59 | 10.65 | 10.65 | -1.21% | 25,500 |
| Aug 1, 2025 | 11.60 | 11.60 | 10.22 | 10.78 | 10.78 | -9.03% | 111,249 |
| Jul 31, 2025 | 10.61 | 12.47 | 10.51 | 11.85 | 11.85 | 10.96% | 103,735 |
| Jul 30, 2025 | 10.25 | 11.10 | 9.70 | 10.68 | 10.68 | 0.47% | 65,600 |
| Jul 29, 2025 | 12.27 | 12.27 | 10.50 | 10.63 | 10.63 | -13.15% | 128,401 |
| Jul 28, 2025 | 13.00 | 13.67 | 11.90 | 12.24 | 12.24 | 0.16% | 146,463 |
| Jul 25, 2025 | 13.84 | 13.95 | 11.16 | 12.22 | 12.22 | -10.08% | 262,048 |
| Jul 24, 2025 | 14.19 | 15.03 | 13.31 | 13.59 | 13.59 | 7.35% | 722,500 |
| Jul 23, 2025 | 10.46 | 12.69 | 9.87 | 12.66 | 12.66 | 20.80% | 215,612 |
| Jul 22, 2025 | 10.12 | 10.59 | 9.65 | 10.48 | 10.48 | 4.70% | 32,429 |
| Jul 21, 2025 | 10.00 | 10.30 | 9.75 | 10.01 | 10.01 | 0.81% | 42,900 |
| Jul 18, 2025 | 9.15 | 9.93 | 9.01 | 9.93 | 9.93 | 9.72% | 60,000 |