NYSE:PXD
Pioneer Natural Resources Stock Price (Quote)
$269.62
+0 (+0%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $263.69 | $277.35 | Friday, 24th 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 | $230.75 | $278.83 | |
52 weeks | $196.88 | $278.83 |
Date | Open | High | Low | Close | Volume |
Dec 09, 2016 | $187.06 | $189.80 | $185.20 | $187.06 | 1 204 564 |
Dec 08, 2016 | $187.30 | $190.70 | $184.58 | $187.01 | 1 417 271 |
Dec 07, 2016 | $184.87 | $187.36 | $184.00 | $185.78 | 1 704 490 |
Dec 06, 2016 | $186.33 | $187.89 | $184.41 | $184.77 | 1 561 522 |
Dec 05, 2016 | $190.61 | $191.88 | $188.04 | $188.25 | 1 762 532 |
Dec 02, 2016 | $189.43 | $190.42 | $186.14 | $187.55 | 2 276 800 |
Dec 01, 2016 | $193.97 | $194.78 | $188.61 | $189.57 | 2 915 508 |
Nov 30, 2016 | $184.88 | $193.17 | $183.59 | $191.04 | 6 467 605 |
Nov 29, 2016 | $169.74 | $175.94 | $166.50 | $173.67 | 2 350 214 |
Nov 28, 2016 | $183.50 | $183.53 | $172.41 | $173.03 | 2 154 732 |
Nov 25, 2016 | $184.00 | $185.42 | $181.47 | $181.87 | 582 702 |
Nov 23, 2016 | $181.70 | $185.67 | $181.65 | $185.51 | 1 327 879 |
Nov 22, 2016 | $183.94 | $183.94 | $180.75 | $183.10 | 1 264 189 |
Nov 21, 2016 | $184.13 | $184.80 | $181.21 | $183.15 | 1 665 290 |
Nov 18, 2016 | $176.32 | $180.06 | $176.32 | $178.19 | 1 012 614 |
Nov 17, 2016 | $180.43 | $182.22 | $175.24 | $175.86 | 1 237 455 |
Nov 16, 2016 | $178.00 | $181.95 | $177.24 | $178.53 | 1 144 802 |
Nov 15, 2016 | $176.24 | $180.10 | $175.27 | $178.73 | 1 946 618 |
Nov 14, 2016 | $170.84 | $173.97 | $168.68 | $173.63 | 1 207 132 |
Nov 11, 2016 | $177.60 | $177.65 | $168.79 | $172.09 | 2 303 815 |
Nov 10, 2016 | $175.98 | $181.58 | $174.80 | $179.43 | 1 521 662 |
Nov 09, 2016 | $174.92 | $179.55 | $172.79 | $177.71 | 2 033 083 |
Nov 08, 2016 | $172.34 | $175.96 | $170.76 | $175.04 | 1 706 551 |
Nov 07, 2016 | $174.32 | $174.72 | $171.80 | $173.44 | 1 765 300 |
Nov 04, 2016 | $173.17 | $173.95 | $169.15 | $171.11 | 1 881 500 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PXD stock historical prices to predict future price movements?
Trend Analysis: Examine the PXD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PXD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.