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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 17, 2024 | $216.22 | $219.21 | $215.77 | $217.12 | 2 182 676 |
| Jan 16, 2024 | $222.93 | $223.69 | $218.01 | $218.01 | 1 638 951 |
| Jan 12, 2024 | $223.99 | $225.18 | $221.75 | $223.69 | 2 016 926 |
| Jan 11, 2024 | $222.13 | $222.94 | $220.35 | $220.37 | 1 580 409 |
| Jan 10, 2024 | $223.15 | $223.17 | $220.04 | $221.02 | 1 318 051 |
| Jan 09, 2024 | $226.52 | $226.66 | $222.32 | $223.13 | 1 345 216 |
| Jan 08, 2024 | $226.10 | $226.41 | $222.20 | $226.35 | 1 780 992 |
| Jan 05, 2024 | $231.64 | $232.22 | $229.27 | $230.08 | 1 571 634 |
| Jan 04, 2024 | $234.00 | $234.99 | $229.30 | $229.62 | 1 364 242 |
| Jan 03, 2024 | $229.88 | $232.80 | $228.64 | $232.37 | 2 024 615 |
| Jan 02, 2024 | $227.02 | $231.80 | $227.02 | $230.28 | 1 794 773 |
| Dec 29, 2023 | $225.97 | $226.10 | $223.81 | $224.88 | 1 386 698 |
| Dec 28, 2023 | $227.30 | $228.57 | $224.85 | $224.85 | 1 371 171 |
| Dec 27, 2023 | $229.06 | $230.55 | $227.98 | $228.90 | 1 146 110 |
| Dec 26, 2023 | $230.43 | $231.55 | $229.83 | $229.99 | 1 583 318 |
| Dec 22, 2023 | $230.59 | $231.28 | $228.63 | $228.63 | 1 181 685 |
| Dec 21, 2023 | $227.69 | $229.05 | $226.76 | $228.74 | 868 350 |
| Dec 20, 2023 | $232.46 | $233.14 | $226.96 | $227.02 | 2 057 891 |
| Dec 19, 2023 | $229.10 | $232.18 | $228.91 | $231.48 | 1 854 364 |
| Dec 18, 2023 | $230.18 | $232.15 | $228.74 | $228.79 | 1 755 861 |
| Dec 15, 2023 | $226.71 | $227.40 | $225.61 | $227.15 | 3 670 495 |
| Dec 14, 2023 | $224.12 | $229.74 | $224.12 | $228.45 | 2 834 321 |
| Dec 13, 2023 | $219.91 | $222.99 | $219.66 | $222.62 | 2 857 594 |
| Dec 12, 2023 | $221.72 | $221.84 | $219.28 | $220.28 | 2 221 208 |
| Dec 11, 2023 | $223.05 | $224.26 | $221.54 | $223.43 | 1 565 707 |
