Pioneer Natural Resources Co (PXD)
194.42
+2.20 (+1.14%)
USD |
NYSE |
Mar 27, 16:00
195.99
+1.57 (+0.81%)
Pre-Market: 20:00
Pioneer Natural Resources Price: 194.42 for March 27, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 27, 2023 | 193.06 | 196.03 | 190.56 | 194.42 | 2.038M |
| Mar 24, 2023 | 187.00 | 193.11 | 186.01 | 192.22 | 2.187M |
| Mar 23, 2023 | 192.50 | 194.13 | 187.02 | 189.18 | 2.012M |
| Mar 22, 2023 | 195.50 | 196.46 | 189.70 | 189.81 | 1.548M |
| Mar 21, 2023 | 191.00 | 195.71 | 190.51 | 195.34 | 3.121M |
| Mar 20, 2023 | 182.15 | 187.99 | 181.51 | 186.89 | 2.855M |
| Mar 17, 2023 | 186.49 | 188.11 | 181.01 | 182.05 | 5.469M |
| Mar 16, 2023 | 178.26 | 186.95 | 177.26 | 186.49 | 3.759M |
| Mar 15, 2023 | 189.92 | 191.30 | 180.38 | 181.85 | 5.169M |
| Mar 14, 2023 | 196.00 | 199.58 | 191.83 | 195.24 | 3.241M |
| Mar 13, 2023 | 194.37 | 199.12 | 190.27 | 195.36 | 5.459M |
| Mar 10, 2023 | 201.50 | 204.19 | 198.22 | 198.78 | 2.544M |
| Mar 09, 2023 | 205.31 | 207.30 | 201.56 | 202.02 | 2.887M |
| Mar 08, 2023 | 205.13 | 209.00 | 202.41 | 204.32 | 2.623M |
| Mar 07, 2023 | 208.00 | 208.74 | 205.45 | 206.33 | 1.852M |
| Mar 06, 2023 | 208.00 | 210.00 | 206.58 | 209.59 | 2.233M |
| Mar 03, 2023 | 201.27 | 210.76 | 200.77 | 209.83 | 3.236M |
| Mar 02, 2023 | 205.16 | 210.68 | 205.00 | 209.80 | 3.373M |
| Mar 01, 2023 | 201.01 | 205.69 | 200.41 | 205.43 | 3.584M |
| Feb 28, 2023 | 203.42 | 204.00 | 200.17 | 200.41 | 3.485M |
| Feb 27, 2023 | 203.00 | 203.59 | 198.74 | 201.97 | 5.135M |
| Feb 24, 2023 | 202.47 | 203.61 | 190.99 | 196.57 | 7.916M |
| Feb 23, 2023 | 210.00 | 211.25 | 201.31 | 205.06 | 4.672M |
| Feb 22, 2023 | 206.00 | 207.41 | 202.85 | 205.27 | 2.471M |
| Feb 21, 2023 | 208.97 | 209.25 | 204.73 | 205.94 | 2.883M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
56.77
Minimum
Mar 18 2020
285.28
Maximum
Jun 07 2022
164.09
Average
153.80
Median
Price Benchmarks
| Devon Energy Corp | 48.08 |
| Diamondback Energy Inc | 128.56 |
| Range Resources Corp | 24.68 |
| EOG Resources Inc | 108.38 |
| Chevron Corp | 157.65 |
Price Related Metrics
| PE Ratio | 6.260 |
| PS Ratio | 2.011 |
| PEG Ratio | 0.0226 |
| Price to Book Value | 2.027 |
| Price to Free Cash Flow | 6.602 |
| Earnings Yield | 15.98% |
| Market Cap | 45.69B |
| PEGY Ratio | 0.0215 |
| Operating PE Ratio | 4.753 |
| Normalized PE Ratio | 6.105 |