Pioneer Natural Resources Co (PXD)
266.48
+1.06 (+0.40%)
USD |
NYSE |
May 20, 16:00
267.03
+0.55 (+0.21%)
After-Hours: 20:00
Pioneer Natural Resources Price: 266.48 for May 20, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2022 | 267.77 | 271.50 | 261.64 | 266.48 | 1.657M |
| May 19, 2022 | 263.70 | 270.20 | 256.90 | 265.42 | 3.160M |
| May 18, 2022 | 279.00 | 279.98 | 266.33 | 271.08 | 2.493M |
| May 17, 2022 | 273.25 | 278.59 | 271.50 | 276.53 | 2.053M |
| May 16, 2022 | 264.23 | 271.01 | 264.22 | 268.78 | 1.885M |
| May 13, 2022 | 256.77 | 263.18 | 256.77 | 261.89 | 2.361M |
| May 12, 2022 | 248.49 | 252.34 | 241.95 | 252.00 | 2.197M |
| May 11, 2022 | 253.75 | 261.37 | 249.24 | 249.73 | 2.282M |
| May 10, 2022 | 248.83 | 257.90 | 244.77 | 250.54 | 2.886M |
| May 09, 2022 | 264.16 | 265.81 | 243.64 | 244.39 | 3.557M |
| May 06, 2022 | 264.37 | 272.47 | 259.92 | 270.18 | 4.255M |
| May 05, 2022 | 256.94 | 259.86 | 249.73 | 256.48 | 3.163M |
| May 04, 2022 | 249.27 | 253.56 | 242.74 | 252.78 | 2.252M |
| May 03, 2022 | 236.62 | 244.01 | 235.65 | 243.70 | 2.009M |
| May 02, 2022 | 228.99 | 236.00 | 228.04 | 235.84 | 2.215M |
| Apr 29, 2022 | 234.99 | 238.54 | 229.51 | 232.47 | 2.219M |
| Apr 28, 2022 | 233.09 | 237.50 | 226.37 | 234.98 | 1.983M |
| Apr 27, 2022 | 230.38 | 233.75 | 223.45 | 231.63 | 1.665M |
| Apr 26, 2022 | 232.00 | 235.54 | 228.49 | 228.69 | 1.701M |
| Apr 25, 2022 | 228.38 | 231.58 | 219.70 | 231.14 | 3.374M |
| Apr 22, 2022 | 242.00 | 245.86 | 235.98 | 236.24 | 1.702M |
| Apr 21, 2022 | 254.99 | 255.35 | 242.58 | 243.00 | 1.731M |
| Apr 20, 2022 | 252.51 | 254.03 | 248.92 | 253.34 | 2.007M |
| Apr 19, 2022 | 256.39 | 256.39 | 248.67 | 250.82 | 1.640M |
| Apr 18, 2022 | 256.13 | 258.80 | 252.61 | 256.67 | 1.522M |
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
276.53
Maximum
May 17 2022
151.51
Average
150.28
Median
Price Benchmarks
| Diamondback Energy Inc | 130.28 |
| Devon Energy Corp | 69.92 |
| Occidental Petroleum Corp | 63.26 |
| EOG Resources Inc | 122.05 |
| Chevron Corp | 167.82 |
Price Related Metrics
| PE Ratio | 16.22 |
| PS Ratio | 3.237 |
| Price to Book Value | 2.724 |
| Price to Free Cash Flow | 14.60 |
| Earnings Yield | 6.17% |
| Market Cap | 64.48B |
| Operating PE Ratio | 8.176 |
| Normalized PE Ratio | 10.75 |