NYSE:PXD
Pioneer Natural Resources Stock Price (Quote)
$275.23
+1.72 (+0.629%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $255.44 | $278.83 | Tuesday, 23rd Apr 2024 PXD stock ended at $275.23. This is 0.629% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.77% from a day low at $270.77 to a day high of $275.57. |
| 90 days | $218.92 | $278.83 | |
| 52 weeks | $196.88 | $278.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $272.93 | $275.57 | $270.77 | $275.23 | 1 828 732 |
| Apr 22, 2024 | $269.04 | $274.80 | $266.79 | $273.51 | 1 570 303 |
| Apr 19, 2024 | $269.40 | $273.30 | $268.66 | $270.31 | 2 173 414 |
| Apr 18, 2024 | $269.23 | $270.15 | $267.26 | $267.97 | 1 270 420 |
| Apr 17, 2024 | $266.84 | $269.31 | $264.63 | $267.79 | 1 129 520 |
| Apr 16, 2024 | $269.00 | $270.35 | $265.43 | $267.26 | 1 712 293 |
| Apr 15, 2024 | $273.27 | $273.76 | $268.87 | $269.00 | 1 204 282 |
| Apr 12, 2024 | $277.00 | $278.83 | $269.55 | $270.80 | 1 933 379 |
| Apr 11, 2024 | $275.50 | $275.68 | $271.17 | $274.74 | 1 445 545 |
| Apr 10, 2024 | $271.96 | $275.83 | $271.64 | $275.32 | 1 197 822 |
| Apr 09, 2024 | $271.69 | $273.25 | $270.28 | $272.28 | 1 239 635 |
| Apr 08, 2024 | $273.30 | $273.48 | $270.29 | $270.51 | 1 705 512 |
| Apr 05, 2024 | $271.00 | $274.67 | $269.73 | $272.78 | 1 659 552 |
| Apr 04, 2024 | $269.81 | $270.35 | $268.07 | $269.84 | 1 135 114 |
| Apr 03, 2024 | $269.98 | $270.39 | $268.03 | $269.73 | 1 038 982 |
| Apr 02, 2024 | $265.29 | $269.89 | $264.64 | $269.45 | 1 350 557 |
| Apr 01, 2024 | $262.31 | $264.72 | $260.77 | $263.96 | 1 303 634 |
| Mar 28, 2024 | $261.45 | $263.07 | $260.24 | $262.50 | 2 173 921 |
| Mar 27, 2024 | $255.44 | $260.11 | $255.44 | $260.00 | 848 642 |
| Mar 26, 2024 | $258.46 | $259.17 | $255.97 | $256.85 | 911 179 |
| Mar 25, 2024 | $255.53 | $260.42 | $255.53 | $258.21 | 899 049 |
| Mar 22, 2024 | $255.56 | $255.94 | $254.05 | $255.53 | 540 346 |
| Mar 21, 2024 | $253.96 | $256.36 | $253.39 | $255.43 | 721 005 |
| Mar 20, 2024 | $253.11 | $255.00 | $252.26 | $254.02 | 811 960 |
| Mar 19, 2024 | $251.95 | $255.23 | $251.79 | $254.34 | 891 815 |
