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 |
| 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 |
| Mar 18, 2024 | $251.19 | $254.08 | $250.00 | $251.95 | 1 673 576 |
| Mar 15, 2024 | $249.38 | $252.40 | $249.07 | $249.96 | 6 114 304 |
| Mar 14, 2024 | $246.28 | $250.63 | $246.28 | $250.47 | 1 764 600 |
| Mar 13, 2024 | $245.18 | $247.60 | $245.18 | $245.73 | 1 370 434 |
| Mar 12, 2024 | $245.00 | $245.39 | $242.90 | $243.39 | 1 649 533 |
| Mar 11, 2024 | $242.72 | $244.84 | $241.48 | $244.64 | 1 498 099 |
| Mar 08, 2024 | $241.32 | $243.55 | $240.27 | $243.52 | 1 846 883 |
| Mar 07, 2024 | $239.55 | $242.83 | $239.48 | $241.38 | 1 377 414 |
| Mar 06, 2024 | $239.35 | $241.84 | $238.50 | $240.06 | 1 774 080 |
| Mar 05, 2024 | $234.36 | $238.73 | $234.36 | $237.25 | 2 355 055 |
| Mar 04, 2024 | $237.49 | $237.49 | $234.20 | $234.70 | 2 223 559 |
| Mar 01, 2024 | $234.75 | $238.42 | $234.70 | $237.27 | 2 043 908 |
| Feb 29, 2024 | $235.45 | $236.11 | $234.20 | $235.19 | 1 581 090 |
| Feb 28, 2024 | $234.25 | $236.69 | $232.88 | $234.81 | 1 717 413 |
| Feb 27, 2024 | $235.00 | $235.82 | $232.75 | $233.75 | 2 200 092 |
| Feb 26, 2024 | $232.27 | $234.93 | $230.75 | $233.96 | 1 266 827 |
| Feb 23, 2024 | $231.59 | $233.24 | $229.79 | $232.48 | 1 700 080 |
