Pioneer Natural Resources Co (PXD) Historical Stock Data
268.87 ↓6.28 (-2.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PXD is up 0.16% a day on average. There have been 19 days where Pioneer Natural Resources Co closed green and 11 days where PXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 273.00 | 268.87 | ↓$4.13 (-1.51%) | 265.02 | 273.00 | 2.06M |
| 2024-04-25 | 276.50 | 275.15 | ↓$1.35 (-0.49%) | 272.12 | 277.35 | 1.79M |
| 2024-04-24 | 274.30 | 275.52 | ↑$1.22 (0.44%) | 271.76 | 276.07 | 1.56M |
| 2024-04-23 | 272.93 | 275.23 | ↑$2.30 (0.84%) | 270.77 | 275.57 | 1.87M |
| 2024-04-22 | 269.04 | 273.51 | ↑$4.47 (1.66%) | 266.79 | 274.80 | 2.04M |
| 2024-04-19 | 269.40 | 270.31 | ↑$0.91 (0.34%) | 268.66 | 273.30 | 2.90M |
| 2024-04-18 | 269.23 | 267.97 | ↓$1.26 (-0.47%) | 267.26 | 270.15 | 1.41M |
| 2024-04-17 | 266.84 | 267.79 | ↑$0.95 (0.36%) | 264.63 | 269.31 | 1.15M |
| 2024-04-16 | 269.00 | 267.26 | ↓$1.74 (-0.65%) | 265.43 | 270.35 | 1.82M |
| 2024-04-15 | 273.27 | 269.00 | ↓$4.27 (-1.56%) | 268.86 | 273.76 | 1.40M |
| 2024-04-12 | 277.00 | 270.80 | ↓$6.20 (-2.24%) | 269.55 | 278.83 | 1.96M |
| 2024-04-11 | 275.50 | 274.74 | ↓$0.76 (-0.28%) | 271.17 | 275.68 | 1.49M |
| 2024-04-10 | 271.96 | 275.32 | ↑$3.36 (1.24%) | 271.64 | 275.83 | 1.24M |
| 2024-04-09 | 271.69 | 272.28 | ↑$0.59 (0.22%) | 270.28 | 273.39 | 1.24M |
| 2024-04-08 | 273.30 | 270.51 | ↓$2.79 (-1.02%) | 270.29 | 273.48 | 1.97M |
| 2024-04-05 | 271.00 | 272.78 | ↑$1.78 (0.66%) | 269.73 | 274.67 | 1.88M |
| 2024-04-04 | 269.81 | 269.84 | ↑$0.03 (0.01%) | 268.07 | 270.35 | 1.29M |
| 2024-04-03 | 269.98 | 269.73 | ↓$0.25 (-0.09%) | 268.03 | 270.39 | 1.55M |
| 2024-04-02 | 265.29 | 269.45 | ↑$4.16 (1.57%) | 264.64 | 269.89 | 1.40M |
| 2024-04-01 | 262.31 | 263.96 | ↑$1.65 (0.63%) | 260.77 | 264.72 | 1.30M |
| 2024-03-28 | 261.45 | 262.50 | ↑$1.05 (0.40%) | 260.24 | 263.08 | 2.22M |
| 2024-03-27 | 255.44 | 260.00 | ↑$4.56 (1.79%) | 255.44 | 260.11 | 869.38K |
| 2024-03-26 | 258.46 | 256.85 | ↓$1.61 (-0.62%) | 255.96 | 259.17 | 1.12M |
| 2024-03-25 | 255.53 | 258.21 | ↑$2.68 (1.05%) | 255.53 | 260.42 | 1.12M |
| 2024-03-22 | 255.56 | 255.53 | ↓$0.03 (-0.01%) | 254.03 | 255.95 | 742.04K |
| 2024-03-21 | 253.96 | 255.43 | ↑$1.47 (0.58%) | 253.39 | 256.36 | 1.12M |
| 2024-03-20 | 253.11 | 254.02 | ↑$0.91 (0.36%) | 252.26 | 255.00 | 0.93M |
| 2024-03-19 | 251.95 | 254.34 | ↑$2.39 (0.95%) | 251.79 | 255.23 | 891.89K |
| 2024-03-18 | 251.19 | 251.95 | ↑$0.76 (0.30%) | 250.00 | 254.08 | 1.83M |
| 2024-03-15 | 249.38 | 249.96 | ↑$0.58 (0.23%) | 249.07 | 252.40 | 6.16M |
Create an account or log in to view more rows.
$PXD I like it
$PXD market starting to dump
$PXD we going up from here
$PXD C'mon
do a spike!!
$PXD where’s the WSB guys at? Still sleeping?
$PXD LFGGGGGG
$PXD hmm...
$PXD I mean ... head and shoulders .....
$PXD I mean ... head and shoulders .....
$PXD bear trap?