NASDAQ:PXLW | Historical Stock Price | PIXELWORKS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-05-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.56$14.77$47.86$155.07$502.42$1,627.762000-05-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.84$33.8421,117——
2020-12-30$34.68$34.6831,283——
2020-12-29$33.48$33.4842,725——
2020-12-28$33.48$33.4838,233——
2020-12-24$33.48$33.4820,883——
2020-12-23$34.80$34.8043,233——
2020-12-22$35.28$35.2836,042——
2020-12-21$35.40$35.4033,367——
2020-12-18$34.32$34.3256,042——
2020-12-17$34.68$34.6826,583——
2020-12-16$34.68$34.6841,408——
2020-12-15$34.32$34.3265,600——
2020-12-14$32.88$32.8870,583——
2020-12-11$29.40$29.4087,642——
2020-12-10$30.72$30.72171,325——
2020-12-09$31.80$31.8034,258——
2020-12-08$33.60$33.6043,192——
2020-12-07$33.96$33.9623,242——
2020-12-04$33.72$33.7223,167——
2020-12-03$34.08$34.0880,517——
2020-12-02$35.88$35.8835,625——
2020-12-01$36.00$36.0024,350——
2020-11-30$35.76$35.7654,767——
2020-11-27$35.16$35.1615,842——
2020-11-25$34.44$34.4422,692——
2020-11-24$35.16$35.1649,925——
2020-11-23$34.32$34.3248,267——
2020-11-20$35.16$35.1689,750——
2020-11-19$32.28$32.2854,583——
2020-11-18$32.28$32.28137,908——
2020-11-17$27.48$27.4840,275——
2020-11-16$27.48$27.4831,600——
2020-11-13$27.48$27.4815,833——
2020-11-12$27.48$27.4821,992——
2020-11-11$28.32$28.3226,392——
2020-11-10$28.44$28.4434,708——
2020-11-09$27.48$27.4870,408——
2020-11-06$28.44$28.44277,108——
2020-11-05$24.00$24.0025,467——
2020-11-04$23.04$23.0478,267——
2020-11-03$25.08$25.0820,025——
2020-11-02$24.72$24.7239,850——
2020-10-30$26.64$26.6464,858——
2020-10-29$27.36$27.3629,600——
2020-10-28$27.00$27.0025,225——
2020-10-27$28.32$28.3223,150——
2020-10-26$28.20$28.2033,083——
2020-10-23$27.84$27.8430,875——
2020-10-22$29.88$29.8879,625——
2020-10-21$26.88$26.8828,950——
2020-10-20$26.40$26.4041,517——
2020-10-19$26.28$26.2815,683——
2020-10-16$26.16$26.1625,892——
2020-10-15$27.12$27.1212,967——
2020-10-14$27.36$27.3618,092——
2020-10-13$27.72$27.7220,075——
2020-10-12$28.08$28.0820,908——
2020-10-09$27.48$27.4822,783——
2020-10-08$26.28$26.2824,600——
2020-10-07$26.40$26.4025,842——
2020-10-06$25.32$25.3232,625——
2020-10-05$25.20$25.2043,125——
2020-10-02$24.12$24.1215,425——
2020-10-01$25.08$25.0815,383——
2020-09-30$24.60$24.6011,700——
2020-09-29$25.08$25.0821,867——
2020-09-28$24.60$24.6015,717——
2020-09-25$24.96$24.9620,900——
2020-09-24$24.72$24.7245,992——
2020-09-23$24.24$24.2417,808——
2020-09-22$24.84$24.8425,442——
2020-09-21$25.44$25.4417,867——
2020-09-18$26.40$26.4025,250——
2020-09-17$26.52$26.5214,117——
2020-09-16$26.52$26.5230,083——
2020-09-15$27.00$27.0015,083——
2020-09-14$27.24$27.2436,358——
2020-09-11$26.28$26.2822,750——
2020-09-10$25.56$25.5645,633——
2020-09-09$25.80$25.8024,400——
2020-09-08$25.08$25.0814,508——
2020-09-04$25.92$25.9240,008——
2020-09-03$26.28$26.2835,633——
2020-09-02$27.60$27.6018,908——
2020-09-01$27.60$27.6016,017——
2020-08-31$27.36$27.3641,608——
2020-08-28$27.48$27.4831,767——
2020-08-27$27.36$27.3631,650——
2020-08-26$28.32$28.3219,433——
2020-08-25$28.56$28.5642,117——
2020-08-24$28.32$28.3231,000——
2020-08-21$28.20$28.2027,700——
2020-08-20$28.08$28.0826,117——
2020-08-19$29.40$29.4059,142——
2020-08-18$28.56$28.5660,100——
2020-08-17$28.44$28.4460,833——
2020-08-14$28.80$28.8028,783——
2020-08-13$29.04$29.0460,858——
2020-08-12$30.60$30.6065,525——
2020-08-11$30.48$30.48171,350——
2020-08-10$41.04$41.0430,958——
2020-08-07$41.40$41.4013,308——
2020-08-06$40.08$40.0811,117——
2020-08-05$41.04$41.0418,142——
2020-08-04$39.72$39.7215,917——
2020-08-03$39.24$39.2416,383——
2020-07-31$38.28$38.2817,108——
2020-07-30$39.36$39.3618,583——
2020-07-29$38.40$38.4013,925——
2020-07-28$38.16$38.1615,092——
2020-07-27$40.32$40.3217,317——
2020-07-24$39.00$39.0019,058——
2020-07-23$38.40$38.4014,742——
2020-07-22$38.28$38.2858,517——
2020-07-21$40.80$40.8024,000——
2020-07-20$41.16$41.1624,950——
2020-07-17$39.72$39.7216,633——
2020-07-16$39.36$39.3617,950——
2020-07-15$38.28$38.2825,433——
2020-07-14$38.16$38.1627,942——
2020-07-13$38.76$38.7632,092——
2020-07-10$39.36$39.3627,925——
2020-07-09$37.44$37.4423,467——
2020-07-08$37.32$37.3230,083——
2020-07-07$37.92$37.9218,250——
2020-07-06$39.24$39.2425,383——
2020-07-02$39.00$39.0022,675——
2020-07-01$38.28$38.2817,317——
2020-06-30$38.76$38.7625,083——
2020-06-29$38.52$38.5237,958——
2020-06-26$38.28$38.28400,192——
2020-06-25$40.20$40.2032,908——
2020-06-24$40.08$40.0836,475——
2020-06-23$39.96$39.9652,075——
2020-06-22$39.96$39.9643,058——
2020-06-19$40.44$40.4429,933——
2020-06-18$40.32$40.3232,025——
2020-06-17$41.52$41.5228,642——
2020-06-16$42.12$42.1232,358——
2020-06-15$41.76$41.7624,933——
2020-06-12$42.24$42.2439,350——
2020-06-11$40.92$40.9234,225——
2020-06-10$45.00$45.0026,592——
2020-06-09$44.52$44.5222,883——
2020-06-08$43.20$43.2055,200——
2020-06-05$45.96$45.9623,083——
2020-06-04$45.12$45.1215,300——
2020-06-03$45.12$45.1227,525——
2020-06-02$44.64$44.6427,333——
2020-06-01$43.44$43.4418,258——
2020-05-29$43.08$43.0813,850——
2020-05-28$42.60$42.6017,192——
2020-05-27$43.92$43.9219,425——
2020-05-26$43.08$43.0828,692——
2020-05-22$43.08$43.088,433——
2020-05-21$43.80$43.8019,000——
2020-05-20$43.32$43.3215,492——
2020-05-19$43.08$43.0822,242——
2020-05-18$42.60$42.6026,975——
2020-05-15$40.80$40.8015,333——
2020-05-14$41.28$41.2825,200——
2020-05-13$41.64$41.6431,467——
2020-05-12$42.60$42.6036,083——
2020-05-11$42.00$42.0025,867——
2020-05-08$42.84$42.8423,842——
2020-05-07$40.44$40.4426,050——
2020-05-06$42.12$42.1228,625——
2020-05-05$42.00$42.0040,383——
2020-05-04$42.12$42.1240,742——
2020-05-01$44.52$44.52156,850——
2020-04-30$55.08$55.0855,533——
2020-04-29$57.60$57.6055,175——
2020-04-28$54.84$54.8471,033——
2020-04-27$49.68$49.6848,492——
2020-04-24$50.28$50.2821,317——
2020-04-23$46.92$46.9218,892——
2020-04-22$46.92$46.9213,492——
2020-04-21$45.00$45.0017,025——
2020-04-20$47.28$47.2815,775——
2020-04-17$48.60$48.6033,058——
2020-04-16$49.32$49.3227,925——
2020-04-15$47.28$47.2835,400——
2020-04-14$48.00$48.0039,567——
2020-04-13$43.20$43.2016,892——
2020-04-09$40.68$40.6827,908——
2020-04-08$41.88$41.8829,025——
2020-04-07$41.40$41.4041,708——
2020-04-06$38.88$38.8824,575——
2020-04-03$33.60$33.6019,583——
2020-04-02$32.40$32.4022,500——
2020-04-01$32.28$32.2816,108——
2020-03-31$34.20$34.2017,225——
2020-03-30$33.72$33.7217,858——
2020-03-27$34.56$34.5614,583——
2020-03-26$36.84$36.8424,508——
2020-03-25$36.36$36.3632,275——
2020-03-24$35.52$35.5236,525——
2020-03-23$31.68$31.6822,667——
2020-03-20$29.88$29.8840,175——
2020-03-19$30.24$30.2450,983——
2020-03-18$26.40$26.4033,475——
2020-03-17$28.68$28.6849,433——
2020-03-16$27.48$27.4847,792——
2020-03-13$35.64$35.6438,750——
2020-03-12$36.60$36.6065,358——
2020-03-11$43.56$43.5629,108——
2020-03-10$46.08$46.0824,558——
2020-03-09$44.88$44.8830,083——
2020-03-06$48.96$48.9632,625——
2020-03-05$48.72$48.7227,500——
2020-03-04$51.84$51.8427,108——
2020-03-03$50.40$50.4029,450——
2020-03-02$50.40$50.4022,575——
2020-02-28$51.12$51.1238,842——
2020-02-27$52.44$52.4429,067——
2020-02-26$53.04$53.0436,417——
2020-02-25$56.40$56.4041,925——
2020-02-24$57.12$57.1245,233——
2020-02-21$60.12$60.1228,433——
2020-02-20$61.08$61.0828,192——
2020-02-19$61.20$61.2050,350——
2020-02-18$58.20$58.2075,525——
2020-02-14$58.32$58.3245,425——
2020-02-13$54.72$54.7228,867——
2020-02-12$53.76$53.7633,667——
2020-02-11$50.88$50.8827,542——
2020-02-10$52.92$52.9232,708——
2020-02-07$53.16$53.1680,275——
2020-02-06$50.16$50.1630,767——
2020-02-05$49.80$49.8021,508——
2020-02-04$48.84$48.8429,033——
2020-02-03$49.20$49.2022,642——
2020-01-31$48.00$48.0028,483——
2020-01-30$48.96$48.9622,008——
2020-01-29$50.40$50.4015,733——
2020-01-28$51.00$51.0023,133——
2020-01-27$51.24$51.2418,975——
2020-01-24$50.88$50.8823,567——
2020-01-23$51.72$51.7228,100——
2020-01-22$51.00$51.0020,675——
2020-01-21$50.64$50.6426,633——
2020-01-17$51.00$51.0024,175——
2020-01-16$48.72$48.7231,500——
2020-01-15$48.00$48.0021,208——
2020-01-14$47.76$47.7620,267——
2020-01-13$49.08$49.0884,033——
2020-01-10$48.24$48.2464,783——
2020-01-09$45.24$45.2429,350——
2020-01-08$44.28$44.2826,967——
2020-01-07$46.08$46.0817,200——
2020-01-06$43.68$43.6820,908——
2020-01-03$44.28$44.2821,508——
2020-01-02$46.20$46.2038,917——