Pixelworks, Inc. - Common Stock (PXLW)
6.7900
+0.1900 (2.88%)
NASDAQ · Last Trade: Dec 29th, 2:14 AM EST
Historical Prices For Pixelworks, Inc. - Common Stock (PXLW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/26/2025 | 6.52 | 6.84 | 6.30 | 6.79 | 97,262 | 6.79 |
| 12/24/2025 | 6.67 | 6.69 | 6.52 | 6.60 | 43,768 | 6.60 |
| 12/23/2025 | 6.90 | 6.92 | 6.45 | 6.57 | 254,175 | 6.57 |
| 12/22/2025 | 6.44 | 6.50 | 5.89 | 6.08 | 168,351 | 6.08 |
| 12/19/2025 | 6.27 | 6.60 | 6.10 | 6.37 | 224,240 | 6.37 |
| 12/18/2025 | 6.11 | 6.39 | 6.11 | 6.25 | 59,145 | 6.25 |
| 12/17/2025 | 6.20 | 6.22 | 6.10 | 6.10 | 60,095 | 6.10 |
| 12/16/2025 | 5.97 | 6.28 | 5.91 | 6.19 | 54,510 | 6.19 |
| 12/15/2025 | 6.09 | 6.09 | 5.75 | 6.02 | 116,478 | 6.02 |
| 12/12/2025 | 6.56 | 6.58 | 6.02 | 6.06 | 99,680 | 6.06 |
| 12/11/2025 | 6.44 | 6.73 | 6.03 | 6.56 | 116,177 | 6.56 |
| 12/10/2025 | 6.60 | 6.80 | 6.35 | 6.44 | 112,852 | 6.44 |
| 12/09/2025 | 6.74 | 6.74 | 6.30 | 6.63 | 117,400 | 6.63 |
| 12/08/2025 | 6.93 | 7.00 | 6.61 | 6.83 | 54,783 | 6.83 |
| 12/05/2025 | 6.87 | 7.00 | 6.65 | 6.91 | 48,897 | 6.91 |
| 12/04/2025 | 6.87 | 7.00 | 6.81 | 6.90 | 64,196 | 6.90 |
| 12/03/2025 | 6.60 | 6.92 | 6.50 | 6.91 | 48,280 | 6.91 |
| 12/02/2025 | 6.72 | 6.92 | 6.50 | 6.59 | 66,186 | 6.59 |
| 12/01/2025 | 6.77 | 6.96 | 6.56 | 6.66 | 107,203 | 6.66 |
| 11/28/2025 | 6.99 | 7.09 | 6.88 | 6.88 | 28,759 | 6.88 |
| 11/26/2025 | 7.03 | 7.04 | 6.70 | 6.93 | 114,432 | 6.93 |
| 11/25/2025 | 6.37 | 7.20 | 6.25 | 7.08 | 195,229 | 7.08 |
| 11/24/2025 | 5.74 | 6.44 | 5.74 | 6.41 | 92,260 | 6.41 |
| 11/21/2025 | 5.84 | 6.00 | 5.60 | 5.74 | 163,138 | 5.74 |
| 11/20/2025 | 6.00 | 6.15 | 5.75 | 5.84 | 129,089 | 5.84 |
| 11/19/2025 | 6.16 | 6.23 | 5.86 | 5.91 | 58,579 | 5.91 |
| 11/18/2025 | 5.88 | 6.30 | 5.80 | 6.20 | 80,988 | 6.20 |
| 11/17/2025 | 6.20 | 6.34 | 5.91 | 5.94 | 63,763 | 5.94 |
| 11/14/2025 | 6.05 | 6.28 | 6.00 | 6.28 | 43,968 | 6.28 |
| 11/13/2025 | 6.45 | 6.48 | 6.13 | 6.18 | 118,340 | 6.18 |
| 11/12/2025 | 6.61 | 6.80 | 6.21 | 6.53 | 231,113 | 6.53 |
| 11/11/2025 | 6.20 | 6.38 | 6.09 | 6.37 | 120,818 | 6.37 |
| 11/10/2025 | 6.28 | 6.38 | 6.06 | 6.13 | 105,481 | 6.13 |
| 11/07/2025 | 6.05 | 6.32 | 5.75 | 6.28 | 246,628 | 6.28 |
| 11/06/2025 | 6.40 | 6.50 | 6.07 | 6.11 | 64,558 | 6.11 |
| 11/05/2025 | 6.11 | 6.47 | 6.00 | 6.40 | 111,760 | 6.40 |
| 11/04/2025 | 6.16 | 6.34 | 6.04 | 6.16 | 130,805 | 6.16 |
| 11/03/2025 | 6.58 | 6.66 | 6.29 | 6.34 | 131,574 | 6.34 |
| 10/31/2025 | 6.41 | 6.69 | 6.41 | 6.55 | 120,480 | 6.55 |
| 10/30/2025 | 6.45 | 6.85 | 6.38 | 6.41 | 181,425 | 6.41 |
| 10/29/2025 | 6.81 | 6.81 | 6.40 | 6.52 | 410,624 | 6.52 |
| 10/28/2025 | 6.97 | 7.21 | 6.78 | 6.86 | 283,036 | 6.86 |
| 10/27/2025 | 7.50 | 7.58 | 6.95 | 6.96 | 322,975 | 6.96 |
| 10/24/2025 | 7.39 | 7.56 | 7.39 | 7.43 | 112,632 | 7.43 |
| 10/23/2025 | 7.31 | 7.50 | 7.20 | 7.39 | 193,221 | 7.39 |
| 10/22/2025 | 7.41 | 7.55 | 7.03 | 7.30 | 363,812 | 7.30 |
| 10/21/2025 | 7.57 | 7.79 | 7.46 | 7.51 | 240,798 | 7.51 |
| 10/20/2025 | 7.56 | 8.10 | 7.45 | 7.57 | 470,826 | 7.57 |
| 10/17/2025 | 7.29 | 7.70 | 6.80 | 7.47 | 708,355 | 7.47 |
| 10/16/2025 | 7.91 | 8.07 | 7.31 | 7.54 | 885,097 | 7.54 |
| 10/15/2025 | 14.00 | 14.03 | 7.13 | 7.80 | 3,752,456 | 7.80 |
| 10/14/2025 | 14.56 | 15.04 | 14.00 | 14.96 | 220,107 | 14.96 |
| 10/13/2025 | 13.12 | 15.36 | 13.12 | 15.23 | 357,306 | 15.23 |
| 10/10/2025 | 14.55 | 14.60 | 12.80 | 12.84 | 262,371 | 12.84 |
| 10/09/2025 | 15.00 | 15.42 | 13.60 | 14.44 | 469,829 | 14.44 |
| 10/08/2025 | 11.49 | 14.36 | 11.49 | 14.24 | 355,729 | 14.24 |
| 10/07/2025 | 12.36 | 13.20 | 11.09 | 11.50 | 295,163 | 11.50 |
| 10/06/2025 | 11.72 | 12.99 | 9.80 | 12.08 | 461,691 | 12.08 |
| 10/03/2025 | 14.37 | 15.00 | 12.88 | 13.00 | 217,130 | 13.00 |
| 10/02/2025 | 12.15 | 14.88 | 12.13 | 14.24 | 667,796 | 14.24 |
| 10/01/2025 | 10.96 | 12.12 | 10.94 | 11.98 | 260,150 | 11.98 |
| 9/30/2025 | 10.27 | 11.39 | 10.00 | 10.96 | 165,955 | 10.96 |
| 9/29/2025 | 9.61 | 10.14 | 9.36 | 9.79 | 76,561 | 9.79 |