2m 2m 2m 2m 2m 2m 2m
PIXELWORKS (PXLW)
NASDAQ
$5.95+$0.06 (+0.93%)
Price as of Jun 23, 2026 7:51 PM EDT- $39.3MMarket Cap
- -27.20%1-Year Change
- SemiconductorsIndustry
PIXELWORKS (PXLW)
$5.95+$0.06 (+0.93%)
- 1 Month-10.45%Low Price$5.90High Price$7.18
- 3 Months+9.20%Low Price$4.84High Price$7.18
- 1 Year-27.20%Low Price$4.84High Price$15.23
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 6.00 | 6.10 | 5.76 | 5.90 | -4.46% | 71,155 |
06/22/2026 | 6.39 | 6.43 | 6.12 | 6.17 | -3.44% | 69,234 |
06/18/2026 | 6.45 | 6.55 | 6.22 | 6.39 | +0.31% | 65,266 |
06/17/2026 | 6.40 | 6.62 | 6.35 | 6.37 | -0.47% | 32,871 |
06/16/2026 | 6.91 | 6.93 | 6.35 | 6.40 | -7.38% | 159,854 |
06/15/2026 | 7.24 | 7.24 | 6.91 | 6.91 | -1.85% | 95,840 |
06/12/2026 | 6.91 | 7.21 | 6.87 | 7.04 | +1.00% | 141,741 |
06/11/2026 | 6.40 | 6.97 | 6.25 | 6.97 | +10.99% | 154,800 |
06/10/2026 | 5.92 | 6.33 | 5.92 | 6.28 | +4.32% | 78,375 |
06/09/2026 | 6.47 | 6.57 | 5.90 | 6.02 | -6.96% | 168,659 |
06/08/2026 | 6.47 | 6.74 | 6.30 | 6.47 | +1.25% | 55,683 |
06/05/2026 | 6.63 | 6.73 | 6.31 | 6.39 | -4.77% | 57,732 |
06/04/2026 | 6.38 | 6.95 | 6.38 | 6.71 | +3.39% | 63,581 |
06/03/2026 | 7.18 | 7.26 | 6.46 | 6.49 | -8.98% | 137,788 |
06/02/2026 | 7.12 | 7.21 | 7.06 | 7.13 | +0.99% | 126,037 |
06/01/2026 | 7.00 | 7.27 | 6.86 | 7.06 | +1.29% | 133,551 |
05/29/2026 | 7.10 | 7.20 | 6.90 | 6.97 | -1.41% | 95,527 |
05/28/2026 | 7.18 | 7.22 | 7.05 | 7.07 | -1.53% | 86,571 |
05/27/2026 | 7.01 | 7.22 | 6.86 | 7.18 | +3.46% | 126,952 |
05/26/2026 | 6.96 | 7.07 | 6.76 | 6.94 | +0.73% | 142,922 |
05/22/2026 | 6.94 | 7.45 | 6.87 | 6.89 | -1.29% | 172,755 |
05/21/2026 | 6.32 | 7.15 | 6.23 | 6.98 | +9.75% | 315,227 |
05/20/2026 | 6.07 | 6.36 | 5.90 | 6.36 | +6.89% | 244,964 |
05/19/2026 | 6.02 | 6.05 | 5.57 | 5.95 | -2.30% | 159,251 |
05/18/2026 | 6.78 | 6.78 | 5.72 | 6.09 | -10.83% | 215,584 |
05/15/2026 | 6.54 | 7.35 | 6.03 | 6.83 | +7.05% | 574,912 |
05/14/2026 | 6.00 | 6.53 | 5.91 | 6.38 | +6.87% | 392,179 |
05/14/2026 |
-$0.72 Earnings | |||||
05/13/2026 | 5.93 | 6.10 | 5.82 | 5.97 | +1.02% | 146,930 |
05/12/2026 | 5.62 | 5.91 | 5.58 | 5.91 | +5.72% | 50,017 |
05/11/2026 | 5.75 | 5.80 | 5.51 | 5.59 | -2.44% | 111,116 |
05/08/2026 | 5.61 | 5.85 | 5.61 | 5.73 | +2.14% | 53,631 |
05/07/2026 | 5.78 | 5.80 | 5.56 | 5.61 | -2.77% | 56,666 |
05/06/2026 | 5.81 | 5.88 | 5.71 | 5.77 | +0.35% | 32,013 |
05/05/2026 | 5.71 | 6.00 | 5.71 | 5.75 | +1.05% | 40,304 |
05/04/2026 | 5.80 | 5.83 | 5.68 | 5.69 | -2.07% | 31,430 |
05/01/2026 | 5.88 | 5.88 | 5.70 | 5.81 | +0.17% | 37,791 |
04/30/2026 | 5.68 | 5.89 | 5.67 | 5.80 | +1.22% | 33,041 |
04/29/2026 | 5.81 | 5.82 | 5.54 | 5.73 | +0.17% | 27,836 |
04/28/2026 | 5.75 | 6.00 | 5.58 | 5.72 | -1.55% | 27,805 |
04/27/2026 | 5.98 | 6.01 | 5.76 | 5.81 | -3.17% | 40,594 |
04/24/2026 | 5.74 | 6.05 | 5.67 | 6.00 | +6.57% | 59,824 |
04/23/2026 | 5.80 | 5.94 | 5.56 | 5.63 | -4.09% | 25,908 |
04/22/2026 | 5.83 | 5.90 | 5.72 | 5.87 | +2.62% | 13,573 |
04/21/2026 | 5.68 | 5.95 | 5.65 | 5.72 | +2.14% | 74,753 |
04/20/2026 | 5.56 | 5.64 | 5.46 | 5.60 | +0.54% | 17,340 |
04/17/2026 | 5.48 | 5.60 | 5.37 | 5.57 | +4.70% | 40,069 |
04/16/2026 | 5.30 | 5.47 | 5.20 | 5.32 | -0.56% | 34,834 |
04/15/2026 | 5.35 | 5.49 | 5.29 | 5.35 | -0.19% | 33,942 |
04/14/2026 | 5.50 | 5.59 | 5.36 | 5.36 | -2.01% | 56,361 |
04/13/2026 | 5.41 | 5.55 | 5.35 | 5.47 | +0.55% | 22,500 |
04/10/2026 | 5.46 | 5.47 | 5.34 | 5.44 | 0.00% | 7,921 |
04/09/2026 | 5.43 | 5.55 | 5.28 | 5.44 | +0.74% | 35,231 |
04/08/2026 | 5.60 | 5.74 | 5.34 | 5.40 | -0.55% | 74,788 |
04/07/2026 | 5.51 | 5.62 | 5.42 | 5.43 | -1.45% | 40,888 |
04/06/2026 | 5.57 | 5.70 | 5.46 | 5.51 | -0.18% | 26,270 |
04/02/2026 | 5.29 | 5.70 | 5.29 | 5.52 | +1.66% | 21,632 |
04/01/2026 | 5.51 | 5.80 | 5.42 | 5.43 | +0.56% | 36,597 |
03/31/2026 | 5.20 | 5.54 | 5.15 | 5.40 | +11.57% | 93,562 |
03/30/2026 | 5.10 | 5.10 | 4.84 | 4.84 | -3.59% | 39,853 |
03/27/2026 | 5.30 | 5.30 | 4.98 | 5.02 | -4.38% | 55,305 |
03/26/2026 | 5.47 | 5.75 | 5.25 | 5.25 | -4.02% | 94,795 |
03/25/2026 | 5.79 | 5.79 | 5.34 | 5.47 | -4.04% | 90,106 |
03/24/2026 | 5.22 | 5.74 | 5.22 | 5.70 | +10.04% | 151,405 |
03/23/2026 | 5.68 | 5.74 | 5.08 | 5.18 | -8.32% | 112,085 |
03/20/2026 | 5.79 | 5.79 | 5.36 | 5.65 | -2.25% | 73,041 |
03/19/2026 | 5.79 | 5.83 | 5.65 | 5.78 | -1.20% | 18,658 |
03/18/2026 | 5.97 | 6.04 | 5.81 | 5.85 | -3.15% | 23,048 |
03/17/2026 | 6.01 | 6.11 | 5.99 | 6.04 | -0.66% | 12,281 |
03/16/2026 | 5.97 | 6.12 | 5.93 | 6.08 | +6.48% | 50,878 |
03/13/2026 | 5.76 | 6.12 | 5.70 | 5.71 | -3.71% | 78,300 |
03/12/2026 | 5.98 | 6.12 | 5.92 | 5.93 | -2.55% | 49,656 |
03/12/2026 |
-$0.49 Earnings | |||||
03/11/2026 | 6.33 | 6.40 | 5.99 | 6.09 | -1.22% | 27,879 |
03/10/2026 | 6.04 | 6.38 | 6.01 | 6.16 | +3.01% | 23,994 |
03/09/2026 | 5.98 | 6.12 | 5.93 | 5.98 | -1.48% | 17,319 |
03/06/2026 | 6.00 | 6.22 | 6.00 | 6.07 | -1.62% | 19,906 |
03/05/2026 | 6.28 | 6.31 | 6.01 | 6.17 | +0.16% | 29,298 |
03/04/2026 | 6.04 | 6.32 | 5.96 | 6.16 | +2.16% | 15,498 |
03/03/2026 | 6.25 | 6.25 | 5.90 | 6.03 | -5.93% | 25,787 |
03/02/2026 | 6.11 | 6.50 | 6.11 | 6.41 | +0.94% | 54,818 |
02/27/2026 | 6.18 | 6.40 | 6.18 | 6.35 | +0.63% | 22,227 |
02/26/2026 | 6.22 | 6.40 | 6.20 | 6.31 | +1.12% | 35,660 |
02/25/2026 | 6.00 | 6.32 | 6.00 | 6.24 | +5.41% | 26,148 |
02/24/2026 | 5.77 | 6.11 | 5.77 | 5.92 | +2.60% | 23,640 |
02/23/2026 | 5.81 | 6.01 | 5.75 | 5.77 | -1.70% | 27,089 |
02/20/2026 | 5.97 | 6.20 | 5.80 | 5.87 | -2.98% | 22,493 |
02/19/2026 | 5.85 | 6.10 | 5.74 | 6.05 | +2.37% | 10,946 |
02/18/2026 | 5.75 | 6.15 | 5.75 | 5.91 | +2.78% | 15,349 |
02/17/2026 | 5.74 | 5.89 | 5.58 | 5.75 | -1.37% | 41,567 |
02/13/2026 | 5.82 | 6.08 | 5.70 | 5.83 | -0.34% | 30,070 |
02/12/2026 | 5.95 | 5.96 | 5.80 | 5.85 | -1.35% | 21,765 |
02/11/2026 | 5.99 | 6.11 | 5.77 | 5.93 | -0.67% | 20,548 |
02/10/2026 | 5.96 | 6.14 | 5.91 | 5.97 | -1.81% | 32,058 |
02/09/2026 | 6.10 | 6.16 | 5.95 | 6.08 | -0.49% | 42,687 |
02/06/2026 | 6.08 | 6.25 | 6.08 | 6.11 | +1.83% | 40,357 |
02/05/2026 | 5.99 | 6.15 | 5.80 | 6.00 | -0.66% | 60,010 |
02/04/2026 | 6.08 | 6.15 | 5.83 | 6.04 | -0.33% | 48,941 |
02/03/2026 | 6.32 | 6.50 | 5.88 | 6.06 | -2.57% | 76,579 |
02/02/2026 | 6.22 | 6.55 | 6.18 | 6.22 | -0.16% | 63,406 |