Pixelworks, Inc. - PXLW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	7.31	7.39	7.39	7.5	7.2	191,487
October 22, 2025	7.41	7.31	7.31	7.55	7.03	363,888
October 21, 2025	7.57	7.51	7.51	7.79	7.46	241,319
October 20, 2025	7.56	7.57	7.57	8.1	7.45	472,130
October 17, 2025	7.29	7.47	7.47	7.7	6.8	708,400
October 16, 2025	7.91	7.54	7.54	8.07	7.31	885,500
October 15, 2025	14	7.81	7.81	14.03	7.13	3.76M
October 14, 2025	14.56	14.96	14.96	15.04	14	220,215
October 13, 2025	13.12	15.23	15.23	15.36	13.12	360,641
October 10, 2025	14.55	12.84	12.84	14.6	12.8	262,371
October 09, 2025	15	14.44	14.44	15.42	13.6	468,497
October 08, 2025	11.49	14.24	14.24	14.36	11.49	355,734
October 07, 2025	12.36	11.5	11.5	13.2	11.09	295,700
October 06, 2025	11.72	12.08	12.08	12.99	9.8	461,709
October 03, 2025	14.37	13	13	15	12.88	217,130
October 02, 2025	12.15	14.24	14.24	14.88	12.13	667,871
October 01, 2025	10.96	11.98	11.98	12.12	10.94	260,150
September 30, 2025	10.27	10.96	10.96	11.39	10	166,000
September 29, 2025	9.61	9.79	9.79	10.14	9.36	76,600
September 26, 2025	9.24	9.61	9.61	9.64	9.19	26,034
September 25, 2025	9.49	9.22	9.22	9.53	9.09	36,800
September 24, 2025	9.95	9.63	9.63	9.95	9.07	92,310
September 23, 2025	10.56	9.94	9.94	11.15	9.75	180,900
September 22, 2025	10.71	10.68	10.68	10.99	10.1	161,544
September 19, 2025	11.19	10.75	10.75	11.41	10.58	123,209
September 18, 2025	10.31	11.21	11.21	11.29	10.31	96,852
September 17, 2025	11.03	10.21	10.21	11.03	10.2	85,432
September 16, 2025	10.15	11.09	11.09	11.18	10.15	102,900
September 15, 2025	11.39	10.09	10.09	11.39	10.07	162,108
September 12, 2025	12.55	11.59	11.59	12.55	11.2	152,100
September 11, 2025	11.86	12.47	12.47	13.5	11.82	425,292
September 10, 2025	11.86	11.52	11.52	12	10.61	183,421
September 09, 2025	10.05	11.71	11.71	11.89	9.65	335,731
September 08, 2025	8.71	9.75	9.75	10.5	8.71	277,300
September 05, 2025	9.77	8.66	8.66	9.8	8.4	206,768
September 04, 2025	8.32	8.14	8.14	8.4	7.97	55,400
September 03, 2025	8.27	8.37	8.37	8.62	8.2	60,290
September 02, 2025	8.61	8.26	8.26	8.61	7.85	185,156
August 29, 2025	10.66	8.62	8.62	10.76	8.25	300,700
August 28, 2025	8.14	9.98	9.98	10.31	8.12	506,733
August 27, 2025	7.93	7.99	7.99	8.33	7.93	52,975
August 26, 2025	8.38	7.93	7.93	8.6	7.76	58,200
August 25, 2025	8.3	8.37	8.37	8.8	8.08	89,065
August 22, 2025	7.88	8.35	8.35	8.4	7.75	88,900
August 21, 2025	7.89	7.81	7.81	8.2	7.78	30,552
August 20, 2025	8.1	8.1	8.1	8.17	7.74	64,723
August 19, 2025	8.52	8.15	8.15	8.65	8.01	48,398
August 18, 2025	9.46	8.52	8.52	9.95	8.21	89,825
August 15, 2025	9.41	9.54	9.54	9.97	9.25	32,690
August 14, 2025	9.84	9.62	9.62	10.61	9.6	48,900
August 13, 2025	9.5	10.03	10.03	10.66	8.45	89,041
August 12, 2025	8.53	9.53	9.53	9.59	8.5	62,020
August 11, 2025	9.07	8.53	8.53	9.53	8.5	61,529
August 08, 2025	9.08	9.15	9.15	9.44	8.95	17,527
August 07, 2025	9.39	9.02	9.02	9.79	8.75	60,438
August 06, 2025	10.22	9.57	9.57	10.33	9.5	37,900
August 05, 2025	10.65	10.15	10.15	10.66	9.7	89,046
August 04, 2025	10.83	10.65	10.65	11.11	10.59	25,500
August 01, 2025	11.6	10.78	10.78	11.6	10.22	111,249
July 31, 2025	10.61	11.85	11.85	12.47	10.51	103,735

Pixelworks, Inc. (PXLW) NASDAQ