Get the Stockscreener App
267.66
0.62%
-1.66
After Hours:
268.99
1.33
+0.50%
Pioneer Natural Resources Co. Stock (PXD) Price History
The historical daily chart and data for Pioneer Natural Resources Co. stock (PXD), show that the latest closing stock price as of May 01, 2024, is $267.66.
- Pioneer Natural Resources Co. all-time high stock price is $288.46, occurred on May 31, 2022.
- The lowest Pioneer Natural Resources Co. stock price recorded was $48.62 on March 18, 2020. Since then, Pioneer Natural Resources Co.'s stock price has risen over 450.51% to $267.66 now.
- The 52-week high stock price for PXD is $278.83, representing a 4.17% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for PXD is $196.75, indicating a -26.49% decrease from the current share price, occurred on June 23, 2023.
- The closing price of Pioneer Natural Resources Co. (PXD) stock in the beginning of 2023 was $186.93. The stock closed the year at $228.39, a gain of over 22.18% for the year.
The table below shows more information about PXD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $271.7 | $263.7 | $8.03 | 5,909,543.0 | -0.62% |
| Apr 30, 2024 | $274.3 | $269.0 | $5.35 | 2,050,404.0 | -1.56% |
| Apr 29, 2024 | $274.1 | $267.7 | $6.43 | 2,024,020.0 | +1.76% |
| Apr 26, 2024 | $273.0 | $265.0 | $7.98 | 2,050,816.0 | -2.28% |
| Apr 25, 2024 | $277.3 | $272.1 | $5.23 | 1,771,346.0 | -0.13% |
| Apr 24, 2024 | $276.1 | $271.8 | $4.31 | 1,247,996.0 | +0.11% |
| Apr 23, 2024 | $275.6 | $270.8 | $4.80 | 1,751,611.0 | +0.63% |
| Apr 22, 2024 | $274.8 | $266.8 | $8.01 | 1,861,546.0 | +1.18% |
| Apr 19, 2024 | $273.3 | $268.7 | $4.65 | 2,743,728.0 | +0.87% |
| Apr 18, 2024 | $270.1 | $267.3 | $2.89 | 1,285,189.0 | +0.07% |
| Apr 17, 2024 | $269.3 | $264.6 | $4.68 | 1,138,751.0 | +0.20% |
| Apr 16, 2024 | $270.4 | $265.4 | $4.92 | 1,725,021.0 | -0.65% |
| Apr 15, 2024 | $273.8 | $268.9 | $4.90 | 1,402,991.0 | -0.66% |
| Apr 12, 2024 | $278.8 | $269.6 | $9.28 | 1,962,737.0 | -1.43% |
| Apr 11, 2024 | $275.7 | $271.2 | $4.51 | 1,496,444.0 | -0.21% |
| Apr 10, 2024 | $275.8 | $271.6 | $4.19 | 1,241,699.0 | +1.12% |
| Apr 09, 2024 | $273.4 | $270.3 | $3.12 | 1,240,547.0 | +0.65% |
| Apr 08, 2024 | $273.5 | $270.3 | $3.19 | 1,533,961.0 | -0.82% |
| Apr 05, 2024 | $274.7 | $269.7 | $4.94 | 1,881,220.0 | +1.09% |
| Apr 04, 2024 | $270.4 | $268.1 | $2.28 | 1,287,677.0 | +0.04% |
| Apr 03, 2024 | $270.4 | $268.0 | $2.36 | 1,551,295.0 | +0.10% |
| Apr 02, 2024 | $269.9 | $264.6 | $5.24 | 1,350,961.0 | +2.08% |
Pioneer Natural Resources Co. Stock (PXD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pioneer Natural Resources Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PXD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pioneer Natural Resources Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pioneer Natural Resources Co. Stock (PXD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $271.7 | $263.7 | $8.03 | 5,909,543.0 | +0.00% |
| Apr, 2024 | $278.8 | $260.8 | $18.06 | 41,813,140.0 | +1.97% |
| Mar, 2024 | $263.1 | $234.2 | $28.88 | 36,386,796.0 | +11.61% |
| Feb, 2024 | $236.7 | $224.2 | $12.49 | 46,650,123.0 | +2.33% |
| Jan, 2024 | $235.0 | $214.2 | $20.78 | 43,808,772.0 | +2.20% |
Pioneer Natural Resources Co. Stock (PXD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $234.9 | $219.3 | $15.67 | 47,583,696.0 | -2.92% |
| Nov, 2023 | $246.2 | $228.7 | $17.44 | 43,262,457.0 | -3.08% |
| Oct, 2023 | $257.8 | $212.0 | $45.81 | 101,899,115.0 | +4.12% |
| Sep, 2023 | $245.2 | $222.2 | $23.01 | 38,159,667.0 | -3.52% |
| Aug, 2023 | $239.9 | $221.5 | $18.43 | 36,855,125.0 | +5.43% |
| Jul, 2023 | $226.7 | $201.1 | $25.64 | 31,778,051.0 | +8.92% |
| Jun, 2023 | $209.3 | $196.7 | $12.57 | 40,226,078.0 | +3.88% |
| May, 2023 | $219.6 | $198.7 | $20.85 | 39,889,401.0 | -8.32% |
| Apr, 2023 | $232.1 | $207.7 | $24.45 | 48,714,432.0 | +6.52% |
| Mar, 2023 | $210.8 | $177.3 | $33.50 | 67,168,507.0 | +1.91% |
| Feb, 2023 | $234.5 | $191.0 | $43.51 | 60,065,469.0 | -13.00% |
| Jan, 2023 | $243.7 | $216.5 | $27.20 | 32,454,426.0 | +0.86% |
Pioneer Natural Resources Co. Stock (PXD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $245.0 | $213.5 | $31.48 | 43,283,345.0 | -3.22% |
| Nov, 2022 | $264.5 | $233.2 | $31.29 | 48,450,459.0 | -7.96% |
| Oct, 2022 | $274.7 | $225.9 | $48.79 | 49,315,878.0 | +18.42% |
| Sep, 2022 | $255.4 | $205.0 | $50.42 | 55,563,163.0 | -14.49% |
| Aug, 2022 | $265.9 | $209.5 | $56.37 | 53,091,407.0 | +6.87% |
| Jul, 2022 | $237.6 | $200.1 | $37.47 | 41,524,272.0 | +6.22% |
| Jun, 2022 | $287.6 | $219.4 | $68.17 | 64,783,610.0 | -19.74% |
| May, 2022 | $288.5 | $228.0 | $60.42 | 53,098,752.0 | +19.56% |
| Apr, 2022 | $258.8 | $219.7 | $39.10 | 35,956,236.0 | -7.02% |
| Mar, 2022 | $260.0 | $218.6 | $41.40 | 68,441,187.0 | +4.35% |
| Feb, 2022 | $241.0 | $211.6 | $29.35 | 50,361,941.0 | +9.46% |
| Jan, 2022 | $222.0 | $179.8 | $42.24 | 54,613,992.0 | +20.35% |
2.56%
Cap:
|
Volume (24h):