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 |
| Sep 28, 2023 | $233.15 | $235.84 | $232.17 | $234.19 | 1 573 852 |
| Sep 27, 2023 | $231.00 | $236.27 | $230.93 | $234.09 | 2 313 626 |
| Sep 26, 2023 | $223.34 | $227.97 | $223.34 | $227.87 | 1 776 384 |
| Sep 25, 2023 | $223.10 | $225.80 | $223.10 | $225.54 | 1 459 581 |
| Sep 22, 2023 | $225.00 | $225.64 | $222.55 | $223.07 | 1 239 504 |
| Sep 21, 2023 | $229.57 | $229.57 | $222.22 | $222.97 | 2 323 898 |
| Sep 20, 2023 | $232.65 | $234.65 | $228.47 | $228.77 | 1 387 341 |
| Sep 19, 2023 | $236.98 | $237.75 | $232.28 | $233.93 | 1 651 291 |
| Sep 18, 2023 | $236.22 | $236.46 | $233.45 | $235.28 | 1 366 893 |
| Sep 15, 2023 | $235.67 | $238.34 | $233.81 | $234.00 | 2 368 515 |
| Sep 14, 2023 | $238.87 | $239.12 | $237.00 | $237.35 | 1 608 141 |
| Sep 13, 2023 | $236.54 | $237.77 | $234.15 | $235.83 | 2 060 500 |
| Sep 12, 2023 | $235.76 | $238.52 | $235.63 | $236.19 | 1 795 762 |
| Sep 11, 2023 | $240.43 | $240.86 | $232.03 | $233.64 | 1 973 958 |
| Sep 08, 2023 | $240.45 | $240.92 | $238.33 | $238.82 | 1 207 293 |
| Sep 07, 2023 | $241.81 | $242.16 | $238.34 | $238.95 | 1 415 043 |
| Sep 06, 2023 | $242.10 | $245.23 | $240.11 | $241.37 | 1 222 269 |
| Sep 05, 2023 | $241.14 | $245.20 | $241.05 | $243.03 | 1 847 360 |
| Sep 01, 2023 | $239.55 | $242.41 | $239.18 | $241.66 | 3 908 390 |
| Aug 31, 2023 | $238.00 | $238.42 | $236.06 | $237.93 | 1 423 198 |
| Aug 30, 2023 | $238.10 | $238.70 | $237.62 | $238.07 | 1 498 702 |
| Aug 29, 2023 | $236.08 | $238.09 | $235.04 | $237.76 | 1 072 135 |
| Aug 28, 2023 | $234.94 | $237.85 | $234.92 | $236.42 | 795 175 |
| Aug 25, 2023 | $234.10 | $235.61 | $231.73 | $233.78 | 806 923 |
| Aug 24, 2023 | $232.19 | $235.28 | $232.00 | $232.78 | 886 998 |
