Pixelworks Inc. (PXLW)
NASDAQ: PXLW
· Real-Time Price · USD
13.00
-1.24 (-8.71%)
At close: Oct 03, 2025, 3:59 PM
13.02
0.15%
After-hours: Oct 03, 2025, 07:14 PM EDT
PXLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.37 | 15.00 | 12.88 | 13.00 | 13.00 | -8.71% | 216,583 |
| 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 |
| 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 |
Page 1 of 136