Pixelworks Stock Price History, PXLW Historical Prices

Add to My Stocks
$4.1 $0.15 (3.53%) PXLW stock closing price Feb 21, 2018 (Closing)

We provide 10 years stock price data for free. You can download Pixelworks stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Pixelworks P/E ratio, and PS ratio. The Pixelworks stock price history chart shows that the stock price reached a high of $9.51 on Jul 22, 2014, and a low of $1.23 on Feb 10, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 4.27 4.28 4.06 4.1 616,436 - 1.75
2018-02-20 4.44 4.44 4.25 4.25 775,257 - 1.81
2018-02-16 4.5 4.92 4.15 4.51 2,307,584 - 1.88
2018-02-15 5.34 5.37 5.05 5.35 383,599 - 2.23
2018-02-14 5.25 5.43 5.22 5.32 281,408 - 2.22
2018-02-13 4.96 5.32 4.96 5.29 443,661 - 2.2
2018-02-12 5.4 5.4 4.98 5.01 614,818 - 2.09
2018-02-09 5.37 5.48 5.27 5.36 442,129 - 2.23
2018-02-08 5.55 5.55 5.27 5.27 409,018 - 2.19
2018-02-07 5.63 5.63 5.48 5.54 203,509 - 2.31
2018-02-06 5.45 5.71 5.39 5.66 328,960 - 2.36
2018-02-05 5.76 5.77 5.49 5.54 389,745 - 2.31
2018-02-02 6.02 6.02 5.76 5.83 323,439 - 2.43
2018-02-01 6.01 6.21 5.99 6.05 160,281 - 2.52
2018-01-31 6.15 6.22 5.91 6.09 398,771 - 2.54
2018-01-30 6.11 6.22 6.08 6.09 210,470 - 2.54
2018-01-29 6.2 6.24 6.03 6.18 253,761 - 2.57
2018-01-26 6.18 6.28 6.17 6.22 164,998 - 2.59
2018-01-25 6.28 6.35 6.13 6.19 247,797 - 2.58
2018-01-24 6.47 6.49 6.25 6.27 343,244 - 2.61
2018-01-23 6.64 6.65 6.38 6.44 311,287 - 2.68
2018-01-22 6.63 6.71 6.57 6.64 152,484 - 2.76
2018-01-19 6.68 6.73 6.6 6.67 106,768 - 2.78
2018-01-18 6.72 6.79 6.66 6.68 155,090 - 2.78
2018-01-17 6.69 6.75 6.56 6.73 158,910 - 2.8
2018-01-16 6.72 6.88 6.53 6.61 292,737 - 2.75
2018-01-10 6.5 6.53 6.4 6.49 146,033 - 2.7
2018-01-09 6.81 6.81 6.47 6.55 311,084 - 2.73
2018-01-08 6.77 6.82 6.59 6.82 242,258 - 2.84
2018-01-05 6.79 6.85 6.65 6.76 240,133 - 2.81
2018-01-04 6.58 6.86 6.56 6.74 367,254 - 2.81
2018-01-03 6.65 6.69 6.47 6.58 286,228 - 2.74
2018-01-02 6.4 6.62 6.32 6.6 346,827 - 2.75
2017-12-29 6.46 6.51 6.31 6.33 189,852 - 2.64
2017-12-28 6.5 6.57 6.44 6.47 160,270 - 2.69
2017-12-27 6.56 6.73 6.43 6.48 361,400 - 2.7
2017-12-26 6.39 6.58 6.35 6.53 228,622 - 2.72
2017-12-22 6.4 6.52 6.29 6.45 281,722 - 2.69
2017-12-21 6.35 6.47 6.3 6.41 480,394 - 2.67
2017-12-20 6.19 6.37 6.16 6.33 243,530 - 2.64
2017-12-19 6.34 6.53 6.14 6.16 453,778 - 2.56
2017-12-18 6.03 6.51 6.03 6.35 1,177,140 - 2.64
2017-12-15 5.53 6.08 5.52 6.02 1,090,999 - 2.51
2017-12-14 5.61 5.67 5.49 5.51 193,412 - 2.29
2017-12-13 5.61 5.75 5.61 5.61 243,580 - 2.34
2017-12-12 5.42 5.6 5.39 5.59 263,947 - 2.33
2017-12-11 5.32 5.45 5.29 5.45 199,858 - 2.27
2017-12-08 5.45 5.49 5.27 5.3 231,601 - 2.21
2017-12-07 5.39 5.51 5.33 5.39 219,190 - 2.24
2017-12-06 5.39 5.43 5.32 5.34 152,507 - 2.22
2017-12-05 5.32 5.55 5.3 5.39 293,494 - 2.24
2017-12-04 5.78 5.8 5.28 5.35 423,739 - 2.23
2017-12-01 5.7 5.72 5.41 5.71 332,190 - 2.38
2017-11-30 5.7 5.83 5.62 5.75 326,424 - 2.39
2017-11-29 6.1 6.14 5.62 5.66 493,503 - 2.36
2017-11-28 5.9 6.13 5.9 6.06 427,316 - 2.52
2017-11-27 5.75 6.18 5.73 6.05 502,823 - 2.52
2017-11-24 5.9 6.04 5.68 5.85 303,945 - 2.44
2017-11-23 0 0 0 5.97 0 - -
2017-11-22 6 6.1 5.9 5.97 337,296 - 2.49
2017-11-21 5.66 6.04 5.61 6.01 726,537 - 2.5
2017-11-20 5.6 5.84 5.6 5.63 471,618 - 2.34
2017-11-17 5.66 5.66 5.53 5.59 372,061 - 2.33
2017-11-16 5.42 5.67 5.31 5.65 682,431 - 2.35
2017-11-15 5.45 5.54 5.34 5.38 344,311 - 2.24
2017-11-14 5.58 5.66 5.46 5.52 250,087 - 2.3
2017-11-13 5.68 5.76 5.56 5.65 430,307 - 2.35
2017-11-10 5.71 5.86 5.66 5.72 398,433 - 2.38
2017-11-09 5.7 5.82 5.51 5.72 598,412 - 2.38
2017-11-08 5.9 6.1 5.75 5.84 1,240,884 - 2.43
2017-11-07 5.52 5.6 5.4 5.5 250,704 55 2.24
2017-11-06 5.46 5.56 5.31 5.54 209,977 55.4 2.26
2017-11-03 5.42 5.5 5.38 5.47 166,400 54.7 2.23
2017-11-02 5.53 5.58 5.4 5.42 202,663 54.2 2.21
2017-11-01 5.58 5.58 5.44 5.54 215,532 55.4 2.26
2017-10-31 5.53 5.61 5.53 5.59 161,621 55.9 2.28
2017-10-30 5.53 5.6 5.46 5.52 181,125 55.2 2.25
2017-10-27 5.47 5.68 5.47 5.56 290,221 55.6 2.26
2017-10-26 5.43 5.48 5.28 5.41 220,657 54.1 2.2
2017-10-25 5.4 5.58 5.28 5.42 331,311 54.2 2.21
2017-10-24 5.44 5.54 5.15 5.37 322,011 53.7 2.19
2017-10-23 5.4 5.45 5.31 5.36 179,320 53.6 2.18
2017-10-20 5.53 5.55 5.4 5.42 121,555 54.2 2.21
2017-10-19 5.54 5.56 5.36 5.47 164,220 54.7 2.23
2017-10-18 5.7 5.73 5.5 5.6 285,831 56 2.28
2017-10-17 5.38 5.73 5.38 5.65 950,280 56.5 2.3
2017-10-16 5.26 5.43 5.08 5.39 566,478 53.9 2.2
2017-10-13 5.33 5.33 5.12 5.23 191,097 52.3 2.13
2017-10-12 5.26 5.34 5.23 5.25 164,262 52.5 2.14
Get more Data

Pixelworks Stock History Chart

View PXLW PE ratio, PS ratio stocks charts and compare with peers.
PXLW Chart
Note: Compare Pixelworks stock price history with the index and industry peers.

Pixelworks Stock Price History: Past 5 years

Max Stock Price9.51Jul 22,2014
Min Stock Price1.23Feb 10,2016
Avg Stock Price4.29

Pixelworks Historical PE ratio: Past 5 years

Max PE Ratio56.5Oct 17,2017
Min PE Ratio41.3Aug 17,2017
Avg PE Ratio49.33

Pixelworks Historical PS ratio: Past 5 years

Max PS Ratio4.11Mar 06,2014
Min PS Ratio0.57Feb 10,2016
Avg PS Ratio1.8

PXLW Industry Peers

Company Price Change (%)
Plx Technology (PLXT)6.50 (0%)
Impinj Inc (PI)12.150.09 (0.75%)
Texas Instruments (TXN)103.661.63 (1.55%)
Intersil (ISIL)22.490 (0%)
Lattice Semiconductor (LSCC)5.70.13 (2.33%)
On Semiconductor (ON)23.230.33 (1.4%)
Microvision (MVIS)1.230 (0%)

We provide Pixelworks share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Pixelworks stock analysis. The price and volume changes on a daily basis is provided in the Pixelworks stock price history. An abnormally high daily 616,436 typically implies breaking news or earnings release. PXLW stock saw an opening price of $4.27, and a closing price of $4.1 on Feb 21, 2018. The company's P/S ratio was at a high of 4.11 on Mar 06, 2014 according to our Pixelworks stock history data.