Pixelworks, Inc. PXLW
5.54 USD -0.28 (-4.73%)
Regular-session close
5.53 -0.01 -0.25%
After hours · Nov 13, 4:31 PM ET
5.44 Day range 5.80
4.84 52-week range 7.35
- YTD
- -12.89%
- 1 year
- -10.36%
PXLW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.77 | 5.82 | 5.43 | 5.54 | -0.28 | -4.81% | 143,506 |
| Nov 12, 2026 | 6.26 | 6.60 | 5.75 | 5.82 | -0.59 | -9.20% | 187,127 |
| Nov 11, 2026 | 7.43 | 7.59 | 6.21 | 6.41 | -0.88 | -12.07% | 802,300 |
| Nov 10, 2026 | 6.70 | 7.43 | 5.85 | 7.29 | +2.07 | +39.66% | 17,886,900 |
| Nov 9, 2026 | 5.09 | 5.22 | 5.00 | 5.22 | +0.16 | +3.16% | 14,700 |
| Nov 6, 2026 | 4.95 | 5.20 | 4.90 | 5.06 | +0.18 | +3.69% | 20,500 |
| Nov 5, 2026 | 5.02 | 5.31 | 4.80 | 4.88 | -0.14 | -2.79% | 51,400 |
| Nov 4, 2026 | 5.21 | 5.23 | 4.99 | 5.02 | +0.02 | +0.40% | 12,300 |
| Nov 3, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 0.00 | 0.00% | 21,500 |
| Nov 2, 2026 | 5.10 | 5.41 | 4.91 | 5.00 | -0.10 | -1.96% | 31,500 |
| Oct 30, 2026 | 5.30 | 5.30 | 5.04 | 5.10 | -0.26 | -4.85% | 19,900 |
| Oct 29, 2026 | 5.46 | 5.60 | 5.36 | 5.36 | -0.20 | -3.60% | 9,500 |
| Oct 28, 2026 | 5.33 | 5.64 | 5.33 | 5.56 | +0.29 | +5.50% | 17,000 |
| Oct 27, 2026 | 5.25 | 5.35 | 5.25 | 5.27 | +0.08 | +1.54% | 14,500 |
| Oct 26, 2026 | 5.58 | 5.58 | 5.12 | 5.19 | -0.21 | -3.89% | 44,400 |
| Oct 23, 2026 | 5.30 | 5.40 | 5.26 | 5.40 | +0.08 | +1.50% | 21,900 |
| Oct 22, 2026 | 5.48 | 5.60 | 5.32 | 5.32 | -0.26 | -4.66% | 26,600 |
| Oct 21, 2026 | 5.41 | 5.69 | 5.41 | 5.58 | +0.08 | +1.45% | 10,400 |
| Oct 20, 2026 | 5.40 | 5.65 | 5.40 | 5.50 | +0.17 | +3.19% | 16,600 |
| Oct 19, 2026 | 5.75 | 5.75 | 5.33 | 5.33 | -0.04 | -0.74% | 9,600 |
| Oct 16, 2026 | 5.46 | 5.48 | 5.36 | 5.37 | -0.09 | -1.65% | 18,800 |
| Oct 15, 2026 | 5.31 | 5.46 | 5.26 | 5.46 | +0.11 | +2.06% | 18,800 |
| Oct 14, 2026 | 5.55 | 5.55 | 5.29 | 5.35 | -0.23 | -4.12% | 25,700 |
| Oct 13, 2026 | 5.71 | 5.83 | 5.57 | 5.58 | -0.20 | -3.46% | 34,500 |
| Oct 12, 2026 | 5.96 | 6.03 | 5.68 | 5.78 | -0.16 | -2.69% | 35,300 |
| Oct 9, 2026 | 6.10 | 6.18 | 5.85 | 5.94 | -0.10 | -1.66% | 50,700 |
| Oct 8, 2026 | 6.32 | 6.44 | 5.98 | 6.04 | -0.32 | -5.03% | 38,000 |
| Oct 7, 2026 | 6.55 | 6.55 | 6.30 | 6.36 | -0.29 | -4.36% | 21,000 |
| Oct 6, 2026 | 6.81 | 6.86 | 6.55 | 6.65 | -0.17 | -2.49% | 31,200 |
| Oct 5, 2026 | 6.96 | 7.00 | 6.80 | 6.82 | -0.21 | -2.99% | 12,600 |
| Oct 2, 2026 | 6.97 | 7.07 | 6.94 | 7.03 | +0.16 | +2.33% | 10,300 |
| Oct 1, 2026 | 7.09 | 7.09 | 6.87 | 6.87 | -0.24 | -3.38% | 4,000 |
| Sep 30, 2026 | 6.90 | 7.13 | 6.90 | 7.11 | +0.16 | +2.30% | 8,900 |
| Sep 29, 2026 | 7.04 | 7.18 | 6.88 | 6.95 | -0.03 | -0.43% | 23,100 |
| Sep 28, 2026 | 6.81 | 7.06 | 6.80 | 6.98 | +0.05 | +0.72% | 27,400 |
| Sep 25, 2026 | 7.20 | 7.38 | 6.93 | 6.93 | -0.23 | -3.21% | 33,700 |
| Sep 24, 2026 | 7.28 | 7.38 | 7.09 | 7.16 | -0.19 | -2.59% | 24,700 |
| Sep 23, 2026 | 7.06 | 7.38 | 7.01 | 7.35 | +0.27 | +3.81% | 45,500 |
| Sep 22, 2026 | 6.97 | 7.14 | 6.82 | 7.08 | +0.06 | +0.85% | 23,000 |
| Sep 21, 2026 | 6.90 | 7.10 | 6.86 | 7.02 | +0.28 | +4.15% | 22,000 |
| Sep 18, 2026 | 6.87 | 6.91 | 6.74 | 6.74 | -0.21 | -3.02% | 35,800 |
| Sep 17, 2026 | 6.70 | 6.99 | 6.62 | 6.95 | +0.27 | +4.04% | 32,800 |
| Sep 16, 2026 | 6.86 | 6.90 | 6.61 | 6.68 | -0.22 | -3.19% | 21,000 |
| Sep 15, 2026 | 6.82 | 6.95 | 6.81 | 6.90 | +0.09 | +1.32% | 12,100 |
| Sep 14, 2026 | 7.04 | 7.07 | 6.81 | 6.81 | -0.33 | -4.62% | 12,400 |
| Sep 11, 2026 | 6.93 | 7.14 | 6.80 | 7.14 | +0.26 | +3.78% | 29,000 |
| Sep 10, 2026 | 6.80 | 7.04 | 6.80 | 6.88 | -0.09 | -1.29% | 32,700 |
| Sep 9, 2026 | 7.06 | 7.10 | 6.81 | 6.97 | -0.01 | -0.14% | 35,800 |
| Sep 8, 2026 | 7.14 | 7.17 | 6.96 | 6.98 | -0.14 | -1.97% | 22,800 |
| Sep 4, 2026 | 6.99 | 7.22 | 6.91 | 7.12 | +0.13 | +1.86% | 40,300 |
| Sep 3, 2026 | 7.15 | 7.16 | 6.99 | 6.99 | -0.10 | -1.41% | 27,800 |
| Sep 2, 2026 | 6.90 | 7.21 | 6.88 | 7.09 | +0.21 | +3.05% | 32,300 |
| Sep 1, 2026 | 6.82 | 6.93 | 6.80 | 6.88 | +0.01 | +0.15% | 28,600 |
| Aug 31, 2026 | 6.85 | 6.95 | 6.85 | 6.87 | -0.06 | -0.87% | 26,000 |
| Aug 28, 2026 | 6.95 | 7.07 | 6.90 | 6.93 | +0.02 | +0.29% | 29,400 |
| Aug 27, 2026 | 7.04 | 7.17 | 6.87 | 6.91 | +0.10 | +1.47% | 30,300 |
| Aug 26, 2026 | 7.00 | 7.14 | 6.81 | 6.81 | -0.27 | -3.81% | 35,200 |
| Aug 25, 2026 | 6.70 | 7.25 | 6.70 | 7.08 | +0.34 | +5.04% | 66,100 |
| Aug 24, 2026 | 6.87 | 6.90 | 6.64 | 6.74 | -0.10 | -1.46% | 37,000 |
| Aug 21, 2026 | 6.94 | 6.98 | 6.77 | 6.84 | -0.03 | -0.44% | 15,400 |
| Aug 20, 2026 | 6.54 | 6.96 | 6.54 | 6.87 | +0.27 | +4.09% | 48,000 |
| Aug 19, 2026 | 6.65 | 6.68 | 6.46 | 6.60 | +0.07 | +1.07% | 12,300 |
| Aug 18, 2026 | 6.71 | 6.81 | 6.50 | 6.53 | -0.27 | -3.97% | 70,600 |
| Aug 17, 2026 | 6.88 | 7.15 | 6.76 | 6.80 | -0.18 | -2.58% | 51,100 |
| Aug 14, 2026 | 7.11 | 7.29 | 6.85 | 6.98 | -0.20 | -2.79% | 49,600 |
65 days, newest first. Daily bars as drawn on the PXLW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.