NASDAQ : PXLW
Pixelworks, Inc. — Price history
Technology · Semiconductors · United States
Last price 5.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pixelworks, Inc. (PXLW) closed at 5.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.3 | 5.3 | 5.04 | 5.1 | 22,137 | -4.85% |
| 2026-10-29 | 5.46 | 5.6 | 5.36 | 5.36 | 9,712 | -3.60% |
| 2026-10-28 | 5.33 | 5.64 | 5.33 | 5.56 | 17,028 | +5.50% |
| 2026-10-27 | 5.245 | 5.35 | 5.245 | 5.27 | 14,461 | +1.54% |
| 2026-10-26 | 5.575 | 5.575 | 5.12 | 5.19 | 44,572 | -3.89% |
| 2026-10-23 | 5.3 | 5.4 | 5.263 | 5.4 | 21,949 | +1.50% |
| 2026-10-22 | 5.48 | 5.6 | 5.32 | 5.32 | 26,558 | -4.66% |
| 2026-10-21 | 5.41 | 5.69 | 5.41 | 5.58 | 10,439 | +1.45% |
| 2026-10-20 | 5.4 | 5.65 | 5.4 | 5.5 | 16,588 | +3.19% |
| 2026-10-19 | 5.75 | 5.75 | 5.33 | 5.33 | 9,630 | -0.74% |
| 2026-10-16 | 5.46 | 5.48 | 5.36 | 5.37 | 18,990 | -1.65% |
| 2026-10-15 | 5.31 | 5.46 | 5.26 | 5.46 | 18,843 | +2.06% |
| 2026-10-14 | 5.55 | 5.55 | 5.29 | 5.35 | 25,758 | -4.12% |
| 2026-10-13 | 5.707 | 5.826 | 5.57 | 5.58 | 34,494 | -3.46% |
| 2026-10-12 | 5.96 | 6.03 | 5.68 | 5.78 | 35,324 | -2.69% |
| 2026-10-09 | 6.1 | 6.18 | 5.85 | 5.94 | 50,674 | -1.66% |
| 2026-10-08 | 6.32 | 6.44 | 5.98 | 6.04 | 38,025 | -5.03% |
| 2026-10-07 | 6.545 | 6.545 | 6.3 | 6.36 | 21,048 | -4.36% |
| 2026-10-06 | 6.81 | 6.855 | 6.55 | 6.65 | 31,155 | -2.49% |
| 2026-10-05 | 6.96 | 7 | 6.8 | 6.82 | 12,560 | -2.99% |
| 2026-10-02 | 6.97 | 7.07 | 6.94 | 7.03 | 10,298 | +2.33% |
| 2026-10-01 | 7.09 | 7.09 | 6.865 | 6.87 | 3,973 | -3.38% |
| 2026-09-30 | 6.9 | 7.13 | 6.9 | 7.11 | 8,949 | +2.30% |
| 2026-09-29 | 7.04 | 7.183 | 6.88 | 6.95 | 23,086 | -0.43% |
| 2026-09-28 | 6.81 | 7.06 | 6.8 | 6.98 | 27,365 | +0.72% |
| 2026-09-25 | 7.2 | 7.38 | 6.93 | 6.93 | 33,726 | -3.21% |
| 2026-09-24 | 7.28 | 7.38 | 7.09 | 7.16 | 24,772 | -2.59% |
| 2026-09-23 | 7.06 | 7.38 | 7.005 | 7.35 | 45,639 | +3.81% |
| 2026-09-22 | 6.97 | 7.14 | 6.82 | 7.08 | 25,969 | +0.85% |
| 2026-09-21 | 6.895 | 7.1 | 6.86 | 7.02 | 21,995 | +4.15% |
| 2026-09-18 | 6.87 | 6.905 | 6.74 | 6.74 | 35,838 | -3.02% |
| 2026-09-17 | 6.7 | 6.99 | 6.621 | 6.95 | 32,898 | +4.04% |
| 2026-09-16 | 6.86 | 6.9 | 6.61 | 6.68 | 20,990 | -3.19% |
| 2026-09-15 | 6.82 | 6.945 | 6.81 | 6.9 | 12,082 | +1.32% |
| 2026-09-14 | 7.04 | 7.065 | 6.81 | 6.81 | 12,412 | -4.62% |
| 2026-09-11 | 6.93 | 7.14 | 6.8 | 7.14 | 29,341 | +3.78% |
| 2026-09-10 | 6.8 | 7.04 | 6.8 | 6.88 | 32,745 | -1.29% |
| 2026-09-09 | 7.06 | 7.1 | 6.81 | 6.97 | 35,790 | -0.14% |
| 2026-09-08 | 7.14 | 7.17 | 6.96 | 6.98 | 22,769 | -1.97% |
| 2026-09-04 | 6.99 | 7.22 | 6.91 | 7.12 | 40,737 | +1.86% |
| 2026-09-03 | 7.15 | 7.16 | 6.99 | 6.99 | 27,780 | -1.41% |
| 2026-09-02 | 6.9 | 7.207 | 6.88 | 7.09 | 32,347 | +3.05% |
| 2026-09-01 | 6.82 | 6.93 | 6.8 | 6.88 | 28,615 | +0.15% |
| 2026-08-31 | 6.85 | 6.95 | 6.85 | 6.87 | 25,958 | -0.87% |
| 2026-08-28 | 6.95 | 7.07 | 6.9 | 6.93 | 29,428 | +0.36% |
| 2026-08-27 | 7.04 | 7.165 | 6.87 | 6.905 | 30,272 | +1.40% |
| 2026-08-26 | 7 | 7.14 | 6.81 | 6.81 | 35,176 | -3.81% |
| 2026-08-25 | 6.7 | 7.25 | 6.7 | 7.08 | 66,120 | +5.04% |
| 2026-08-24 | 6.87 | 6.9 | 6.64 | 6.74 | 37,008 | -1.46% |
| 2026-08-21 | 6.941 | 6.98 | 6.77 | 6.84 | 15,423 | -0.44% |
| 2026-08-20 | 6.54 | 6.96 | 6.54 | 6.87 | 48,318 | +4.09% |
| 2026-08-19 | 6.65 | 6.675 | 6.46 | 6.6 | 12,281 | +1.07% |
| 2026-08-18 | 6.71 | 6.808 | 6.5 | 6.53 | 70,620 | -3.97% |
| 2026-08-17 | 6.88 | 7.15 | 6.755 | 6.8 | 51,067 | -2.58% |
| 2026-08-14 | 7.11 | 7.29 | 6.851 | 6.98 | 49,592 | -2.79% |
| 2026-08-13 | 6.61 | 7.345 | 6.6 | 7.18 | 119,892 | +7.97% |
| 2026-08-12 | 6.02 | 6.76 | 6.02 | 6.65 | 105,929 | +10.47% |
| 2026-08-11 | 6.48 | 6.67 | 6.02 | 6.02 | 34,620 | -6.67% |
| 2026-08-10 | 6.56 | 6.71 | 6.43 | 6.45 | 25,078 | -1.38% |
| 2026-08-07 | 6.44 | 6.655 | 6.32 | 6.54 | 41,801 | +2.51% |
| 2026-08-06 | 6.36 | 6.45 | 6.229 | 6.38 | 10,130 | +0.00% |
| 2026-08-05 | 6.24 | 6.458 | 6.101 | 6.38 | 10,976 | +2.24% |
| 2026-08-04 | 6.2 | 6.355 | 6.2 | 6.24 | 29,418 | +1.13% |
| 2026-08-03 | 5.98 | 6.29 | 5.98 | 6.17 | 16,299 | +2.66% |
| 2026-07-31 | 5.87 | 6.15 | 5.78 | 6.01 | 36,547 | +2.39% |
| 2026-07-30 | 5.86 | 5.985 | 5.85 | 5.87 | 10,090 | +0.51% |
| 2026-07-29 | 5.79 | 6.02 | 5.76 | 5.84 | 26,660 | +0.00% |
| 2026-07-28 | 5.92 | 5.935 | 5.72 | 5.84 | 33,210 | -1.85% |
| 2026-07-27 | 6.16 | 6.16 | 5.95 | 5.95 | 17,325 | -2.30% |
| 2026-07-24 | 6.03 | 6.325 | 5.91 | 6.09 | 41,720 | +1.50% |
| 2026-07-23 | 6.1 | 6.57 | 6 | 6 | 60,184 | -1.32% |
| 2026-07-22 | 5.9 | 6.2 | 5.9 | 6.08 | 34,729 | +2.70% |
| 2026-07-21 | 5.76 | 6.05 | 5.71 | 5.92 | 21,549 | +5.71% |
| 2026-07-20 | 5.61 | 5.835 | 5.598 | 5.6 | 13,862 | +0.00% |
| 2026-07-17 | 5.62 | 5.755 | 5.52 | 5.6 | 30,294 | -1.75% |
| 2026-07-16 | 5.93 | 6 | 5.7 | 5.7 | 57,469 | -6.25% |
| 2026-07-15 | 6.02 | 6.08 | 5.9 | 6.08 | 14,722 | +1.33% |
| 2026-07-14 | 5.94 | 6.09 | 5.851 | 6 | 14,314 | +1.35% |
| 2026-07-13 | 6.05 | 6.245 | 5.83 | 5.92 | 27,705 | -2.95% |
| 2026-07-10 | 6.12 | 6.29 | 6 | 6.1 | 14,144 | -0.81% |
| 2026-07-09 | 6.2 | 6.25 | 6.08 | 6.15 | 19,654 | -0.65% |
| 2026-07-08 | 5.8 | 6.19 | 5.8 | 6.19 | 31,505 | +6.36% |
| 2026-07-07 | 6.21 | 6.3 | 5.81 | 5.82 | 28,276 | -6.36% |
| 2026-07-06 | 6.11 | 6.34 | 5.852 | 6.215 | 33,898 | +2.30% |
| 2026-07-02 | 6.12 | 6.355 | 5.85 | 6.075 | 74,924 | +0.25% |
| 2026-07-01 | 6.22 | 6.3 | 6.03 | 6.06 | 27,354 | -2.81% |
| 2026-06-30 | 5.93 | 6.28 | 5.92 | 6.235 | 44,536 | +6.22% |
| 2026-06-29 | 6.02 | 6.02 | 5.825 | 5.87 | 31,552 | -1.18% |
| 2026-06-26 | 5.71 | 6.025 | 5.69 | 5.94 | 51,893 | +2.59% |
| 2026-06-25 | 5.86 | 5.86 | 5.7 | 5.79 | 18,113 | +0.52% |
| 2026-06-24 | 5.94 | 6 | 5.695 | 5.76 | 40,781 | -2.29% |
| 2026-06-23 | 6 | 6.1 | 5.76 | 5.895 | 71,155 | -4.46% |
| 2026-06-22 | 6.39 | 6.43 | 6.12 | 6.17 | 69,234 | -3.44% |
| 2026-06-18 | 6.45 | 6.55 | 6.22 | 6.39 | 65,266 | +0.31% |
| 2026-06-17 | 6.4 | 6.62 | 6.35 | 6.37 | 32,871 | -0.47% |
| 2026-06-16 | 6.91 | 6.93 | 6.35 | 6.4 | 159,854 | -7.38% |
| 2026-06-15 | 7.24 | 7.24 | 6.91 | 6.91 | 95,840 | -1.85% |
| 2026-06-12 | 6.91 | 7.21 | 6.865 | 7.04 | 141,741 | +1.00% |
| 2026-06-11 | 6.4 | 6.97 | 6.25 | 6.97 | 154,800 | +10.99% |
| 2026-06-10 | 5.92 | 6.33 | 5.92 | 6.28 | 78,375 | +4.32% |
| 2026-06-09 | 6.47 | 6.57 | 5.9 | 6.02 | 168,659 | -6.96% |
| 2026-06-08 | 6.47 | 6.74 | 6.3 | 6.47 | 55,683 | +1.25% |
| 2026-06-05 | 6.63 | 6.73 | 6.31 | 6.39 | 57,732 | -4.77% |
| 2026-06-04 | 6.38 | 6.95 | 6.38 | 6.71 | 63,581 | +3.39% |
| 2026-06-03 | 7.18 | 7.261 | 6.46 | 6.49 | 137,893 | -8.98% |
| 2026-06-02 | 7.12 | 7.21 | 7.06 | 7.13 | 126,037 | +0.99% |
| 2026-06-01 | 7 | 7.27 | 6.86 | 7.06 | 133,551 | +1.29% |
| 2026-05-29 | 7.1 | 7.2 | 6.9 | 6.97 | 95,527 | -1.41% |
| 2026-05-28 | 7.18 | 7.222 | 7.045 | 7.07 | 86,571 | -1.53% |
| 2026-05-27 | 7.01 | 7.215 | 6.857 | 7.18 | 126,952 | +3.46% |
| 2026-05-26 | 6.96 | 7.073 | 6.76 | 6.94 | 142,922 | +0.73% |
| 2026-05-22 | 6.94 | 7.45 | 6.87 | 6.89 | 172,755 | -1.29% |
| 2026-05-21 | 6.32 | 7.15 | 6.225 | 6.98 | 315,227 | +9.75% |
| 2026-05-20 | 6.07 | 6.36 | 5.9 | 6.36 | 244,964 | +6.89% |
| 2026-05-19 | 6.02 | 6.05 | 5.57 | 5.95 | 159,251 | -2.30% |
| 2026-05-18 | 6.78 | 6.78 | 5.722 | 6.09 | 215,584 | -10.83% |
| 2026-05-15 | 6.54 | 7.35 | 6.03 | 6.83 | 574,912 | +7.05% |
| 2026-05-14 | 6 | 6.53 | 5.91 | 6.38 | 392,179 | +6.87% |
| 2026-05-13 | 5.93 | 6.1 | 5.815 | 5.97 | 146,930 | +1.02% |
| 2026-05-12 | 5.62 | 5.91 | 5.58 | 5.91 | 50,017 | +5.72% |