Pixelworks Stock Price History
NASDAQ: PXLWTechnologyComputer Software: Prepackaged SoftwareUSD
5.94-0.10 (-1.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PXLW price history at a glance
The price history for Pixelworks (PXLW) on this page begins on May 15, 2000, when the stock closed at $392.06; it most recently closed at $5.94 on October 5, 2026. The highest price in this record is $1,863.00, reached on September 25, 2000; the latest close is 99.7% below that peak. Across the 25 complete calendar years in the table, PXLW finished higher in 9 and lower in 16. Its best year was 2009 (+316.4%) and its worst was 2007 (-67.7%).
Over roughly 26 years the share price changed -98.5%, a -14.7% compound annual price return (excluding dividends). In the last 12 months alone, PXLW has lost 53.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $1,863.00
- Date of high
- Sep 25, 2000
- Low since 2000
- $4.32
- Date of low
- Mar 9, 2009
- 52-week high
- $15.36
- 52-week low
- $4.84
- IPO year
- 2000
- Last close
- $5.94
PXLW returns
1 week
-15.50%
1 month
-14.78%
3 months
-2.62%
6 months
+9.19%
Year to date
-6.60%
1 year
-53.74%
3 years
-61.33%
5 years
-88.95%
PXLW price return, excluding dividends.
PXLW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.94 | -13.16% |
| 2025 | 6.84 | -29.63% |
| 2024 | 9.72 | -38.17% |
| 2023 | 15.72 | -25.99% |
| 2022 | 21.24 | -59.77% |
| 2021 | 52.80 | +56.03% |
| 2020 | 33.84 | -23.58% |
| 2019 | 44.28 | +10.48% |
| 2018 | 40.08 | -47.24% |
| 2017 | 75.96 | +126.07% |
| 2016 | 33.60 | +17.65% |
| 2015 | 28.56 | -49.15% |
| 2014 | 56.16 | -19.59% |
| 2013 | 69.84 | +145.57% |
| 2012 | 28.44 | -2.07% |
| 2011 | 29.04 | -30.46% |
| 2010 | 41.76 | +14.47% |
| 2009 | 36.48 | +316.44% |
| 2008 | 8.76 | -67.12% |
| 2007 | 26.64 | -67.69% |
| 2006 | 82.44 | -54.92% |
| 2005 | 182.88 | -55.20% |
| 2004 | 408.24 | +1.70% |
| 2003 | 401.40 | +78.40% |
| 2002 | 225.00 | -63.13% |
| 2001 | 610.20 | -24.25% |
| 2000* | 805.50 | +105.45% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
PXLW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.10 | 6.18 | 5.91 | 5.94 | -1.66% | |
| 6.32 | 6.44 | 6.00 | 6.04 | -5.03% | |
| 6.55 | 6.55 | 6.30 | 6.36 | -4.36% | |
| 6.81 | 6.86 | 6.55 | 6.65 | -2.49% | |
| 6.96 | 7.00 | 6.80 | 6.82 | -2.99% | |
| 6.97 | 7.07 | 6.94 | 7.03 | +2.33% | |
| 7.09 | 7.09 | 6.87 | 6.87 | -3.38% | |
| 6.90 | 7.13 | 6.90 | 7.11 | +2.30% | |
| 7.04 | 7.18 | 6.88 | 6.95 | -0.43% | |
| 6.81 | 7.06 | 6.80 | 6.98 | +0.72% | |
| 7.20 | 7.38 | 6.93 | 6.93 | -3.21% | |
| 7.28 | 7.38 | 7.09 | 7.16 | -2.59% | |
| 7.06 | 7.38 | 7.01 | 7.35 | +3.81% | |
| 6.97 | 7.14 | 6.82 | 7.08 | +0.85% | |
| 6.90 | 7.10 | 6.86 | 7.02 | +4.15% | |
| 6.87 | 6.91 | 6.74 | 6.74 | -3.02% | |
| 6.70 | 6.99 | 6.62 | 6.95 | +4.04% | |
| 6.86 | 6.90 | 6.61 | 6.68 | -3.19% | |
| 6.82 | 6.95 | 6.81 | 6.90 | +1.32% | |
| 7.04 | 7.07 | 6.81 | 6.81 | -4.62% | |
| 6.93 | 7.14 | 6.80 | 7.14 | +3.78% | |
| 6.80 | 7.04 | 6.80 | 6.88 | -1.29% | |
| 7.06 | 7.10 | 6.81 | 6.97 | -0.14% | |
| 7.14 | 7.17 | 6.96 | 6.98 | -1.97% | |
| 6.99 | 7.22 | 6.91 | 7.12 | +1.86% | |
| 7.15 | 7.16 | 6.99 | 6.99 | -1.41% | |
| 6.90 | 7.21 | 6.88 | 7.09 | +3.05% | |
| 6.82 | 6.93 | 6.80 | 6.88 | +0.15% | |
| 6.85 | 6.95 | 6.85 | 6.87 | -0.87% | |
| 6.95 | 7.07 | 6.90 | 6.93 | +0.29% | |
| 7.04 | 7.17 | 6.87 | 6.91 | +1.47% | |
| 7.00 | 7.14 | 6.81 | 6.81 | -3.81% | |
| 6.70 | 7.25 | 6.70 | 7.08 | +5.04% | |
| 6.87 | 6.90 | 6.64 | 6.74 | -1.46% | |
| 6.94 | 6.98 | 6.77 | 6.84 | -0.44% | |
| 6.54 | 6.96 | 6.54 | 6.87 | +4.09% | |
| 6.65 | 6.68 | 6.46 | 6.60 | +1.07% | |
| 6.71 | 6.81 | 6.50 | 6.53 | -3.97% | |
| 6.88 | 7.15 | 6.76 | 6.80 | -2.58% | |
| 7.11 | 7.29 | 6.85 | 6.98 | -2.79% | |
| 6.61 | 7.35 | 6.60 | 7.18 | +7.97% | |
| 6.02 | 6.76 | 6.02 | 6.65 | +10.47% | |
| 6.48 | 6.67 | 6.02 | 6.02 | -6.67% | |
| 6.56 | 6.71 | 6.43 | 6.45 | -1.38% | |
| 6.44 | 6.66 | 6.32 | 6.54 | +2.51% | |
| 6.36 | 6.45 | 6.23 | 6.38 | 0.00% | |
| 6.24 | 6.46 | 6.10 | 6.38 | +2.24% | |
| 6.20 | 6.36 | 6.20 | 6.24 | +1.13% | |
| 5.98 | 6.29 | 5.98 | 6.17 | +2.66% | |
| 5.87 | 6.15 | 5.78 | 6.01 | +2.39% | |
| 5.86 | 5.99 | 5.85 | 5.87 | +0.51% | |
| 5.79 | 6.02 | 5.76 | 5.84 | 0.00% | |
| 5.92 | 5.94 | 5.72 | 5.84 | -1.85% | |
| 6.16 | 6.16 | 5.95 | 5.95 | -2.30% | |
| 6.03 | 6.33 | 5.91 | 6.09 | +1.50% | |
| 6.10 | 6.57 | 6.00 | 6.00 | -1.32% | |
| 5.90 | 6.20 | 5.90 | 6.08 | +2.70% | |
| 5.76 | 6.05 | 5.71 | 5.92 | +5.71% | |
| 5.61 | 5.84 | 5.60 | 5.60 | 0.00% | |
| 5.62 | 5.76 | 5.52 | 5.60 | -1.75% | |
| 5.93 | 6.00 | 5.70 | 5.70 | -6.25% | |
| 6.02 | 6.08 | 5.90 | 6.08 | +1.33% | |
| 5.94 | 6.09 | 5.85 | 6.00 | +1.35% | |
| 6.05 | 6.25 | 5.83 | 5.92 | -2.95% | |
| 6.12 | 6.29 | 6.00 | 6.10 | -0.81% | |
| 6.20 | 6.25 | 6.08 | 6.15 | -0.65% | |
| 5.80 | 6.19 | 5.80 | 6.19 | +6.36% | |
| 6.21 | 6.30 | 5.81 | 5.82 | -6.43% | |
| 6.11 | 6.34 | 5.85 | 6.22 | +2.30% | |
| 6.12 | 6.36 | 5.85 | 6.08 | +0.33% | |
| 6.22 | 6.30 | 6.03 | 6.06 | -2.88% | |
| 5.93 | 6.28 | 5.92 | 6.24 | +6.30% | |
| 6.02 | 6.02 | 5.83 | 5.87 | -1.18% | |
| 5.71 | 6.03 | 5.69 | 5.94 | +2.59% | |
| 5.86 | 5.86 | 5.70 | 5.79 | +0.52% | |
| 5.94 | 6.00 | 5.70 | 5.76 | -2.37% | |
| 6.00 | 6.10 | 5.76 | 5.90 | -4.38% | |
| 6.39 | 6.43 | 6.12 | 6.17 | -3.44% | |
| 6.45 | 6.55 | 6.22 | 6.39 | +0.31% | |
| 6.40 | 6.62 | 6.35 | 6.37 | -0.47% | |
| 6.91 | 6.93 | 6.35 | 6.40 | -7.38% | |
| 7.24 | 7.24 | 6.91 | 6.91 | -1.85% | |
| 6.91 | 7.21 | 6.87 | 7.04 | +1.00% | |
| 6.40 | 6.97 | 6.25 | 6.97 | +10.99% | |
| 5.92 | 6.33 | 5.92 | 6.28 | +4.32% | |
| 6.47 | 6.57 | 5.90 | 6.02 | -6.96% | |
| 6.47 | 6.74 | 6.30 | 6.47 | +1.25% | |
| 6.63 | 6.73 | 6.31 | 6.39 | -4.77% | |
| 6.38 | 6.95 | 6.38 | 6.71 | +3.39% | |
| 7.18 | 7.26 | 6.46 | 6.49 | -8.98% | |
| 7.12 | 7.21 | 7.06 | 7.13 | +0.99% | |
| 7.00 | 7.27 | 6.86 | 7.06 | +1.29% | |
| 7.10 | 7.20 | 6.90 | 6.97 | -1.41% | |
| 7.18 | 7.22 | 7.05 | 7.07 | -1.53% | |
| 7.01 | 7.22 | 6.86 | 7.18 | +3.46% | |
| 6.96 | 7.07 | 6.76 | 6.94 | +0.73% | |
| 6.94 | 7.45 | 6.87 | 6.89 | -1.29% | |
| 6.32 | 7.15 | 6.23 | 6.98 | +9.75% | |
| 6.07 | 6.36 | 5.90 | 6.36 | +6.89% | |
| 6.02 | 6.05 | 5.57 | 5.95 | -2.30% | |
| 6.78 | 6.78 | 5.72 | 6.09 | -10.83% | |
| 6.54 | 7.35 | 6.03 | 6.83 | +7.05% | |
| 6.00 | 6.53 | 5.91 | 6.38 | +6.87% | |
| 5.93 | 6.10 | 5.82 | 5.97 | +1.02% | |
| 5.62 | 5.91 | 5.58 | 5.91 | +5.72% | |
| 5.75 | 5.80 | 5.51 | 5.59 | -2.44% | |
| 5.61 | 5.85 | 5.61 | 5.73 | +2.14% | |
| 5.78 | 5.80 | 5.56 | 5.61 | -2.77% | |
| 5.81 | 5.88 | 5.71 | 5.77 | +0.35% | |
| 5.71 | 6.00 | 5.71 | 5.75 | +1.05% | |
| 5.80 | 5.83 | 5.68 | 5.69 | -2.07% | |
| 5.88 | 5.88 | 5.70 | 5.81 | +0.17% | |
| 5.68 | 5.89 | 5.67 | 5.80 | +1.22% | |
| 5.81 | 5.82 | 5.54 | 5.73 | +0.17% | |
| 5.75 | 6.00 | 5.58 | 5.72 | -1.55% | |
| 5.98 | 6.01 | 5.76 | 5.81 | -3.17% | |
| 5.74 | 6.05 | 5.67 | 6.00 | +6.57% | |
| 5.80 | 5.94 | 5.56 | 5.63 | -4.09% | |
| 5.83 | 5.90 | 5.72 | 5.87 | +2.62% | |
| 5.68 | 5.95 | 5.65 | 5.72 | +2.14% | |
| 5.56 | 5.64 | 5.46 | 5.60 | +0.54% | |
| 5.48 | 5.60 | 5.37 | 5.57 | +4.70% | |
| 5.30 | 5.47 | 5.20 | 5.32 | -0.56% | |
| 5.35 | 5.49 | 5.29 | 5.35 | -0.19% | |
| 5.50 | 5.59 | 5.36 | 5.36 | -2.01% | |
| 5.41 | 5.55 | 5.35 | 5.47 | +0.55% | |
| 5.46 | 5.47 | 5.34 | 5.44 | 0.00% | |
| 5.43 | 5.55 | 5.28 | 5.44 | +0.74% | |
| 5.60 | 5.74 | 5.34 | 5.40 | -0.55% | |
| 5.51 | 5.62 | 5.42 | 5.43 | -1.45% | |
| 5.57 | 5.70 | 5.46 | 5.51 | -0.18% | |
| 5.29 | 5.70 | 5.29 | 5.52 | +1.66% | |
| 5.51 | 5.80 | 5.42 | 5.43 | +0.56% | |
| 5.20 | 5.54 | 5.15 | 5.40 | +11.57% | |
| 5.10 | 5.10 | 4.84 | 4.84 | -3.59% | |
| 5.30 | 5.30 | 4.98 | 5.02 | -4.38% | |
| 5.47 | 5.75 | 5.25 | 5.25 | -4.02% | |
| 5.79 | 5.79 | 5.34 | 5.47 | -4.04% | |
| 5.22 | 5.74 | 5.22 | 5.70 | +10.04% | |
| 5.68 | 5.74 | 5.08 | 5.18 | -8.32% | |
| 5.79 | 5.79 | 5.36 | 5.65 | -2.25% | |
| 5.79 | 5.83 | 5.65 | 5.78 | -1.20% | |
| 5.97 | 6.04 | 5.81 | 5.85 | -3.15% | |
| 6.01 | 6.11 | 5.99 | 6.04 | -0.66% | |
| 5.97 | 6.12 | 5.93 | 6.08 | +6.48% | |
| 5.76 | 6.12 | 5.70 | 5.71 | -3.71% | |
| 5.98 | 6.12 | 5.92 | 5.93 | -2.63% | |
| 6.33 | 6.40 | 5.99 | 6.09 | -1.14% | |
| 6.04 | 6.38 | 6.01 | 6.16 | +3.01% | |
| 5.98 | 6.12 | 5.93 | 5.98 | -1.48% | |
| 6.00 | 6.22 | 6.00 | 6.07 | -1.62% | |
| 6.28 | 6.31 | 6.01 | 6.17 | +0.16% | |
| 6.04 | 6.32 | 5.96 | 6.16 | +2.16% | |
| 6.25 | 6.25 | 5.90 | 6.03 | -5.93% | |
| 6.11 | 6.50 | 6.11 | 6.41 | +0.94% | |
| 6.18 | 6.40 | 6.18 | 6.35 | +0.63% | |
| 6.22 | 6.40 | 6.20 | 6.31 | +1.12% | |
| 6.00 | 6.32 | 6.00 | 6.24 | +5.41% | |
| 5.77 | 6.11 | 5.77 | 5.92 | +2.60% | |
| 5.81 | 6.01 | 5.75 | 5.77 | -1.70% | |
| 5.97 | 6.20 | 5.80 | 5.87 | -2.98% | |
| 5.85 | 6.10 | 5.74 | 6.05 | +2.37% | |
| 5.75 | 6.15 | 5.75 | 5.91 | +2.78% | |
| 5.74 | 5.89 | 5.58 | 5.75 | -1.37% | |
| 5.82 | 6.08 | 5.70 | 5.83 | -0.34% | |
| 5.95 | 5.96 | 5.80 | 5.85 | -1.35% | |
| 5.99 | 6.11 | 5.77 | 5.93 | -0.67% | |
| 5.96 | 6.14 | 5.91 | 5.97 | -1.81% | |
| 6.10 | 6.16 | 5.95 | 6.08 | -0.49% | |
| 6.08 | 6.25 | 6.08 | 6.11 | +1.83% | |
| 5.99 | 6.15 | 5.80 | 6.00 | -0.66% | |
| 6.08 | 6.15 | 5.83 | 6.04 | -0.33% | |
| 6.32 | 6.50 | 5.88 | 6.06 | -2.57% | |
| 6.22 | 6.55 | 6.18 | 6.22 | -0.16% | |
| 6.68 | 6.73 | 6.18 | 6.23 | -8.11% | |
| 6.54 | 6.97 | 6.09 | 6.78 | +3.67% | |
| 6.52 | 6.66 | 6.39 | 6.54 | -0.30% | |
| 6.53 | 6.73 | 6.32 | 6.56 | +1.39% | |
| 6.50 | 6.52 | 6.36 | 6.47 | -1.07% | |
| 6.60 | 6.62 | 6.33 | 6.54 | -1.21% | |
| 6.88 | 6.92 | 6.62 | 6.62 | -2.65% | |
| 7.10 | 7.10 | 6.43 | 6.80 | -3.55% | |
| 6.64 | 7.12 | 6.60 | 7.05 | +2.92% | |
| 7.02 | 7.12 | 6.61 | 6.85 | -0.87% | |
| 6.83 | 7.15 | 6.66 | 6.91 | +1.77% | |
| 6.45 | 6.86 | 6.41 | 6.79 | +4.46% | |
| 6.51 | 6.60 | 6.37 | 6.50 | -0.61% | |
| 6.44 | 6.57 | 6.35 | 6.54 | +1.08% | |
| 6.46 | 6.63 | 6.35 | 6.47 | +0.94% | |
| 6.53 | 6.74 | 6.31 | 6.41 | -2.73% | |
| 6.98 | 6.98 | 6.55 | 6.59 | -5.45% | |
| 6.64 | 7.16 | 6.50 | 6.97 | +6.57% | |
| 6.85 | 6.92 | 6.51 | 6.54 | -4.39% | |
| 6.54 | 6.90 | 6.41 | 6.84 | +7.55% | |
| 6.44 | 6.62 | 6.24 | 6.36 | -1.55% | |
| 6.62 | 6.62 | 6.13 | 6.46 | -2.56% | |
| 6.59 | 6.75 | 6.44 | 6.63 | -2.36% | |
| 6.52 | 6.84 | 6.30 | 6.79 | +2.88% | |
| 6.67 | 6.69 | 6.52 | 6.60 | +0.46% | |
| 6.90 | 6.92 | 6.45 | 6.57 | +8.06% | |
| 6.44 | 6.50 | 5.89 | 6.08 | -4.55% | |
| 6.27 | 6.60 | 6.10 | 6.37 | +1.92% | |
| 6.11 | 6.39 | 6.11 | 6.25 | +2.46% | |
| 6.20 | 6.22 | 6.10 | 6.10 | -1.45% | |
| 5.97 | 6.28 | 5.91 | 6.19 | +2.82% | |
| 6.09 | 6.09 | 5.75 | 6.02 | -0.66% | |
| 6.56 | 6.58 | 6.02 | 6.06 | -7.62% | |
| 6.44 | 6.73 | 6.03 | 6.56 | +1.86% | |
| 6.60 | 6.80 | 6.35 | 6.44 | -2.87% | |
| 6.74 | 6.74 | 6.30 | 6.63 | -2.93% | |
| 6.93 | 7.00 | 6.61 | 6.83 | -1.16% | |
| 6.87 | 7.00 | 6.65 | 6.91 | +0.14% | |
| 6.87 | 7.00 | 6.81 | 6.90 | -0.14% | |
| 6.60 | 6.92 | 6.50 | 6.91 | +4.86% | |
| 6.72 | 6.92 | 6.50 | 6.59 | -1.05% | |
| 6.77 | 6.96 | 6.56 | 6.66 | -3.20% | |
| 6.99 | 7.09 | 6.88 | 6.88 | -0.72% | |
| 7.03 | 7.04 | 6.70 | 6.93 | -2.12% | |
| 6.37 | 7.20 | 6.25 | 7.08 | +10.45% | |
| 5.74 | 6.44 | 5.74 | 6.41 | +11.67% | |
| 5.84 | 6.00 | 5.60 | 5.74 | -1.71% | |
| 6.00 | 6.15 | 5.75 | 5.84 | -1.18% | |
| 6.16 | 6.23 | 5.86 | 5.91 | -4.68% | |
| 5.88 | 6.30 | 5.80 | 6.20 | +4.38% | |
| 6.20 | 6.34 | 5.91 | 5.94 | -5.41% | |
| 6.05 | 6.28 | 6.00 | 6.28 | +1.62% | |
| 6.45 | 6.48 | 6.13 | 6.18 | -5.36% | |
| 6.61 | 6.80 | 6.21 | 6.53 | +2.51% | |
| 6.20 | 6.38 | 6.09 | 6.37 | +3.92% | |
| 6.28 | 6.38 | 6.06 | 6.13 | -2.39% | |
| 6.05 | 6.32 | 5.75 | 6.28 | +2.78% | |
| 6.40 | 6.50 | 6.07 | 6.11 | -4.53% | |
| 6.11 | 6.47 | 6.00 | 6.40 | +3.90% | |
| 6.16 | 6.34 | 6.04 | 6.16 | -2.84% | |
| 6.58 | 6.66 | 6.29 | 6.34 | -3.21% | |
| 6.41 | 6.69 | 6.41 | 6.55 | +2.18% | |
| 6.45 | 6.85 | 6.38 | 6.41 | -1.69% | |
| 6.81 | 6.81 | 6.40 | 6.52 | -4.96% | |
| 6.97 | 7.21 | 6.78 | 6.86 | -1.44% | |
| 7.50 | 7.58 | 6.95 | 6.96 | -6.33% | |
| 7.39 | 7.56 | 7.39 | 7.43 | +0.54% | |
| 7.31 | 7.50 | 7.20 | 7.39 | +1.09% | |
| 7.41 | 7.55 | 7.03 | 7.31 | -2.66% | |
| 7.57 | 7.79 | 7.46 | 7.51 | -0.79% | |
| 7.56 | 8.10 | 7.45 | 7.57 | +1.34% | |
| 7.29 | 7.70 | 6.80 | 7.47 | -0.93% | |
| 7.91 | 8.07 | 7.31 | 7.54 | -3.46% | |
| 14.00 | 14.03 | 7.13 | 7.81 | -47.79% | |
| 14.56 | 15.04 | 14.00 | 14.96 | -1.77% | |
| 13.12 | 15.36 | 13.12 | 15.23 | +18.61% | |
| 14.55 | 14.60 | 12.80 | 12.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PXLW chart for longer ranges.