Free Trial

Pioneer Natural Resources (PXD) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free PXD Stock Alerts
$275.15
-0.37 (-0.13%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Pioneer Natural Resources Stock Price Performance

5 Day
Performance
+1.79%
1 Month
Performance
+6.56%
3 Month
Performance
+20.48%
6 Month
Performance
+12.23%
Year-To-Date
Performance
+22.35%
1 Year
Performance
+23.70%
Receive PXD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pioneer Natural Resources and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

PXD Stock Chart for Friday, April, 26, 2024

PXD Chart by TradingView

Pioneer Natural Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$275.52$275.15
-0.13%		$277.35$272.121.77 million shs$64.28 billion
04/24/2024$275.12$275.52
+0.15%		$276.07$271.761.23 million shs$64.37 billion
04/23/2024$273.38$275.12
+0.64%		$275.57$270.771.87 million shs$64.27 billion
04/22/2024$270.31$273.38
+1.14%		$274.80$266.792.04 million shs$63.87 billion
04/19/2024$268.12$270.30
+0.81%		$273.30$268.662.90 million shs$63.15 billion
04/18/2024$267.79$268.12
+0.12%		$270.01$267.271.41 million shs$62.64 billion
04/17/2024$267.22$267.79
+0.21%		$269.31$264.641.15 million shs$62.56 billion
04/16/2024$269.01$267.22
-0.67%		$270.30$265.431.82 million shs$62.43 billion
04/15/2024$270.80$269.01
-0.66%		$273.76$268.871.40 million shs$62.85 billion
04/12/2024$274.70$270.73
-1.45%		$278.82$269.551.96 million shs$63.25 billion
04/11/2024$275.32$274.70
-0.23%		$275.61$271.171.49 million shs$64.18 billion
04/10/2024$272.28$275.32
+1.12%		$275.83$271.641.24 million shs$64.32 billion
04/09/2024$270.51$272.28
+0.65%		$273.39$270.271.24 million shs$63.61 billion
04/08/2024$272.78$270.51
-0.83%		$273.48$270.291.97 million shs$63.20 billion
04/05/2024$269.84$272.78
+1.09%		$274.67$269.731.87 million shs$63.73 billion
04/04/2024$269.65$269.84
+0.07%		$270.35$268.071.29 million shs$63.04 billion
04/03/2024$269.44$269.65
+0.08%		$270.39$268.031.55 million shs$63.00 billion
04/02/2024$263.96$269.44
+2.08%		$269.89$264.641.40 million shs$62.95 billion
04/01/2024$262.50$263.96
+0.56%		$264.72$260.771.29 million shs$61.67 billion
03/29/2024$262.50$262.50$263.08$260.242.22 million shs$61.33 billion
03/28/2024$260.00$262.50
+0.96%		$263.08$260.242.17 million shs$61.33 billion
03/27/2024$256.87$260.00
+1.22%		$260.11$255.44848,643 shs$60.74 billion
03/26/2024$258.21$256.87
-0.52%		$259.17$255.971.12 million shs$60.01 billion
03/25/2024$255.53$258.21
+1.05%		$260.42$255.531.12 million shs$60.32 billion
03/22/2024$255.28$255.47
+0.07%		$255.94$254.05741,760 shs$59.68 billion
03/21/2024$254.00$255.28
+0.50%		$256.33$253.391.12 million shs$59.64 billion
03/20/2024$254.34$254.00
-0.13%		$255.00$252.26930,372 shs$59.34 billion
03/19/2024$251.95$254.34
+0.95%		$255.23$251.79891,644 shs$59.42 billion
03/18/2024$249.96$251.95
+0.80%		$254.08$250.001.83 million shs$58.86 billion
03/15/2024$250.54$249.96
-0.23%		$252.40$249.076.11 million shs$58.40 billion
03/14/2024$245.73$250.54
+1.96%		$250.60$246.281.86 million shs$58.53 billion
03/13/2024$243.41$245.73
+0.95%		$247.61$245.181.68 million shs$57.41 billion
03/12/2024$244.64$243.41
-0.50%		$245.39$242.901.69 million shs$56.87 billion
03/11/2024$243.52$244.64
+0.46%		$244.86$241.481.50 million shs$57.15 billion
03/08/2024$241.36$243.52
+0.90%		$243.55$240.271.85 million shs$56.89 billion
03/07/2024$240.06$241.36
+0.54%		$242.83$239.482.06 million shs$56.08 billion
03/06/2024$237.25$240.06
+1.18%		$241.84$238.502.04 million shs$56.08 billion
03/05/2024$234.77$237.25
+1.06%		$238.79$234.352.36 million shs$55.43 billion
03/04/2024$237.27$234.77
-1.05%		$237.36$234.202.22 million shs$54.85 billion
03/01/2024$234.91$237.27
+1.00%		$238.43$234.702.19 million shs$55.43 billion
What is the 72-Hour Profit Surge? (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
02/29/2024$234.81$234.91
+0.04%		$236.11$234.203.01 million shs$54.88 billion
02/28/2024$233.66$234.81
+0.49%		$236.69$232.882.27 million shs$54.86 billion
02/27/2024$233.96$233.66
-0.13%		$235.82$232.752.20 million shs$54.59 billion
02/26/2024$232.48$233.96
+0.64%		$234.93$230.751.92 million shs$54.66 billion
02/23/2024$233.92$232.48
-0.62%		$233.25$229.792.13 million shs$54.24 billion
02/22/2024$233.82$233.92
+0.04%		$234.97$230.273.16 million shs$54.58 billion
02/21/2024$229.16$233.82
+2.03%		$233.82$229.273.51 million shs$54.55 billion
02/20/2024$231.57$229.16
-1.04%		$232.11$228.833.73 million shs$53.47 billion
02/19/2024$231.57$231.57$234.12$231.002.68 million shs$54.03 billion
02/16/2024$231.55$231.58
+0.01%		$234.12$231.032.68 million shs$54.03 billion
02/15/2024$225.34$231.55
+2.76%		$232.16$224.483.23 million shs$54.02 billion
02/14/2024$226.81$225.34
-0.65%		$229.48$224.642.20 million shs$52.57 billion
02/13/2024$229.34$226.81
-1.10%		$231.13$225.731.74 million shs$52.92 billion
02/12/2024$227.22$229.34
+0.93%		$230.09$227.572.39 million shs$53.51 billion
02/09/2024$231.76$227.22
-1.96%		$233.40$226.831.54 million shs$53.01 billion
02/08/2024$227.76$231.76
+1.76%		$232.45$227.651.51 million shs$54.07 billion
02/07/2024$228.05$227.76
-0.13%		$229.18$225.851.38 million shs$53.14 billion
02/06/2024$226.16$228.05
+0.84%		$230.00$226.101.70 million shs$53.21 billion
02/05/2024$227.47$226.16
-0.58%		$227.94$224.202.18 million shs$52.77 billion
02/02/2024$228.55$227.47
-0.47%		$231.70$226.661.89 million shs$53.07 billion
02/01/2024$229.83$228.55
-0.56%		$231.98$226.881.69 million shs$53.32 billion
01/31/2024$234.19$229.83
-1.86%		$234.29$229.481.98 million shs$53.62 billion
01/30/2024$230.50$234.19
+1.60%		$234.38$228.531.96 million shs$54.64 billion
01/29/2024$230.44$230.50
+0.03%		$230.74$227.971.85 million shs$53.78 billion
01/26/2024$228.38$230.48
+0.92%		$230.58$226.502.34 million shs$53.77 billion
01/25/2024$222.96$228.38
+2.43%		$228.52$222.972.09 million shs$53.28 billion
01/24/2024$219.14$222.96
+1.74%		$222.96$218.901.60 million shs$52.02 billion

Related Companies:
This page (NYSE:PXD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company
The AI stock to buy right now
StockEarnings
The Next Nvidia?
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing