NYSE:PXD
Pioneer Natural Resources Stock Price (Quote)
$269.62
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $263.69 | $278.83 | Friday, 3rd May 2024 PXD stock ended at $269.62. During the day the stock fluctuated 0% from a day low at $269.62 to a day high of $269.62. |
| 90 days | $224.21 | $278.83 | |
| 52 weeks | $196.88 | $278.83 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $201.30 | $204.07 | $200.13 | $201.65 | 2 183 586 |
| Jun 09, 2023 | $206.13 | $207.22 | $203.76 | $204.80 | 1 495 289 |
| Jun 08, 2023 | $207.00 | $208.45 | $203.39 | $207.03 | 1 421 137 |
| Jun 07, 2023 | $205.00 | $209.32 | $204.36 | $206.81 | 1 796 937 |
| Jun 06, 2023 | $199.90 | $203.63 | $199.28 | $203.45 | 1 404 394 |
| Jun 05, 2023 | $209.00 | $209.11 | $202.81 | $202.85 | 1 453 980 |
| Jun 02, 2023 | $204.12 | $207.32 | $203.00 | $205.67 | 1 973 126 |
| Jun 01, 2023 | $199.21 | $203.12 | $198.00 | $200.80 | 1 356 764 |
| May 31, 2023 | $199.66 | $202.24 | $198.71 | $199.44 | 2 910 171 |
| May 30, 2023 | $205.71 | $207.89 | $203.11 | $206.30 | 2 121 173 |
| May 26, 2023 | $208.19 | $209.37 | $205.52 | $207.93 | 1 427 400 |
| May 25, 2023 | $209.06 | $209.39 | $206.00 | $207.60 | 1 741 510 |
| May 24, 2023 | $215.21 | $215.84 | $211.15 | $212.33 | 1 486 967 |
| May 23, 2023 | $212.77 | $216.76 | $212.58 | $214.02 | 1 924 449 |
| May 22, 2023 | $209.21 | $213.12 | $207.96 | $211.04 | 1 728 966 |
| May 19, 2023 | $205.49 | $210.45 | $204.96 | $208.94 | 2 052 863 |
| May 18, 2023 | $202.25 | $204.45 | $200.69 | $203.97 | 1 571 213 |
| May 17, 2023 | $203.40 | $205.09 | $201.56 | $203.96 | 1 633 328 |
| May 16, 2023 | $205.75 | $206.40 | $201.10 | $201.18 | 1 516 243 |
| May 15, 2023 | $205.95 | $208.10 | $204.61 | $206.78 | 1 407 832 |
| May 12, 2023 | $208.42 | $208.91 | $203.52 | $204.78 | 1 624 883 |
| May 11, 2023 | $206.01 | $207.90 | $205.50 | $207.20 | 1 440 891 |
| May 10, 2023 | $211.50 | $212.23 | $207.85 | $209.11 | 1 242 633 |
| May 09, 2023 | $210.17 | $214.13 | $210.11 | $211.24 | 1 151 052 |
| May 08, 2023 | $215.67 | $216.16 | $211.81 | $212.35 | 1 570 730 |
