Nasdaq · PXLW · stock
Pixelworks, INC (PXLW) stock price history
Every Nasdaq trading session of Pixelworks, INC from May 19, 2000 to Sep 29, 2026: 6,629 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PXLW adjusted close, 2000 to 2026
- $1,746
- All time high, 2000
- $15.42
- 52 week high, $4.84 low
- 6,629
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PXLW key facts
- Pixelworks, INC (PXLW) closed at $6.95 on Sep 29, 2026 on Nasdaq.
- PXLW's all time high close is $1,746, set on Sep 28, 2000; its all time low close is $4.44 on Mar 6, 2009.
- PXLW's 52 week range is $4.84 to $15.42.
- PXLW returned -29.0% over the year to Sep 29, 2026 and -87.7% over five years.
- Over ten years PXLW returned -79%, -14.4% a year compounded.
- PXLW's deepest drawdown was -99.7% from Sep 28, 2000 to Mar 6, 2009.
- DataCedar holds 6,629 daily sessions of PXLW history from May 19, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PXLW price chart, 2000 to 2026
PXLW returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +18.4% |
| 6 months | +38.4% |
| Year to date | +7.6% |
| 1 year | -29.0% |
| 3 years | -48.7% |
| 5 years | -87.7% |
| 10 years | -78.9% |
| Since May 19, 2000 | -98.2% |
| Compound annual growth, 26.4 years | -14.2% |
PXLW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,746 on Sep 28, 2000
- All time low close
- $4.44 on Mar 6, 2009
- 52 week high
- $15.42 on Oct 9, 2025
- 52 week low
- $4.84 on Mar 30, 2026
- Deepest drawdown
- -99.7% from Sep 28, 2000 to Mar 6, 2009, not yet recovered
- Best single session
- +87.5% on Mar 6, 2014
- Worst single session
- -47.8% on Oct 15, 2025
- Volatility, 1 year annualised
- 95.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +322%
- Worst calendar year
- 2008, -68%
PXLW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 19, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.54 | $7.45 | $4.84 | $6.95 | +9.3% | 11.1M | 186 |
| 2025 | $9.12 | $15.42 | $4.67 | $6.36 | -27.4% | 27.5M | 250 |
| 2024 | $15.48 | $36.96 | $7.32 | $8.76 | -44.3% | 16M | 252 |
| 2023 | $21.60 | $27.84 | $12.12 | $15.72 | -26.0% | 4.5M | 250 |
| 2022 | $53.04 | $59.04 | $16.08 | $21.24 | -59.8% | 8M | 251 |
| 2021 | $34.56 | $94.80 | $31.56 | $52.80 | +56.0% | 24.5M | 252 |
| 2020 | $47.40 | $62.76 | $22.20 | $33.84 | -28.1% | 9.1M | 253 |
| 2019 | $33.96 | $60.12 | $33.12 | $47.04 | +35.2% | 5.3M | 252 |
| 2018 | $76.80 | $84.60 | $31.20 | $34.80 | -54.2% | 7.1M | 251 |
| 2017 | $34.08 | $80.76 | $33.60 | $75.96 | +126.1% | 7.9M | 251 |
| 2016 | $28.32 | $41.88 | $14.64 | $33.60 | +17.6% | 3.2M | 252 |
| 2015 | $54.72 | $85.56 | $26.52 | $28.56 | -47.8% | 7.2M | 252 |
| 2014 | $57.96 | $117.96 | $46.32 | $54.72 | -5.4% | 22.7M | 252 |
| 2013 | $26.16 | $66.60 | $25.32 | $57.84 | +115.2% | 5.8M | 252 |
| 2012 | $29.40 | $43.56 | $24.72 | $26.88 | -7.4% | 942K | 250 |
| 2011 | $43.80 | $45.84 | $20.52 | $29.04 | -30.5% | 973.7K | 252 |
| 2010 | $36.72 | $71.76 | $30.24 | $41.76 | +14.5% | 2.4M | 252 |
| 2009 | $8.64 | $50.76 | $4.32 | $36.48 | +322.2% | 2.3M | 252 |
| 2008 | $27.00 | $48.00 | $6.60 | $8.64 | -68.4% | 1M | 253 |
| 2007 | $82.44 | $89.28 | $27.00 | $27.36 | -66.8% | 2.7M | 251 |
| 2006 | $185.04 | $231.12 | $72.00 | $82.44 | -54.9% | 3.4M | 251 |
| 2005 | $429.48 | $447.84 | $178.92 | $182.88 | -55.2% | 4.3M | 252 |
| 2004 | $397.80 | $746.64 | $270.00 | $408.24 | +2.7% | 7.9M | 252 |
| 2003 | $210.60 | $527.40 | $189.00 | $397.44 | +90.3% | 6.6M | 252 |
| 2002 | $575.64 | $637.56 | $126.00 | $208.80 | -63.9% | 4.2M | 252 |
| 2001 | $796.50 | $1,287 | $256.50 | $578.16 | -28.2% | 7M | 248 |
| 2000 | $405.00 | $1,863 | $373.50 | $805.50 | n/a | 1.9M | 156 |
PXLW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $6.95 | +1.2% |
| August 2026 | $6.87 | +14.3% |
| July 2026 | $6.01 | -3.7% |
| June 2026 | $6.24 | -10.5% |
| May 2026 | $6.97 | +20.2% |
| April 2026 | $5.80 | +7.4% |
| March 2026 | $5.40 | -15.0% |
| February 2026 | $6.35 | +1.9% |
| January 2026 | $6.23 | -2.0% |
| December 2025 | $6.36 | -7.6% |
| November 2025 | $6.88 | +5.0% |
| October 2025 | $6.55 | -40.2% |
About the PXLW data
Daily bars. 6,629 sessions from May 19, 2000 to Sep 29, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PXLW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PXLW share price history
