Pioneer Natural Resources Co (PXD)
273.49
+4.62
(+1.72%)
USD |
NYSE |
Apr 29, 16:00
273.49
0.00 (0.00%)
After-Hours: 20:00
Pioneer Natural Resources Price: 273.49 for April 29, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 273.00 | 273.00 | 265.02 | 268.87 | 2.039M |
| Apr 25, 2024 | 276.50 | 277.35 | 272.12 | 275.15 | 1.788M |
| Apr 24, 2024 | 274.30 | 276.07 | 271.76 | 275.52 | 1.561M |
| Apr 23, 2024 | 272.93 | 275.56 | 270.77 | 275.23 | 1.875M |
| Apr 22, 2024 | 269.04 | 274.80 | 266.79 | 273.51 | 2.044M |
| Apr 19, 2024 | 269.40 | 273.30 | 268.66 | 270.31 | 2.900M |
| Apr 18, 2024 | 269.23 | 270.15 | 267.26 | 267.97 | 1.413M |
| Apr 17, 2024 | 266.84 | 269.31 | 264.63 | 267.79 | 1.151M |
| Apr 16, 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 1.819M |
| Apr 15, 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 1.404M |
| Apr 12, 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 1.963M |
| Apr 11, 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 1.495M |
| Apr 10, 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 1.242M |
| Apr 09, 2024 | 271.69 | 273.39 | 270.28 | 272.28 | 1.241M |
| Apr 08, 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 1.972M |
| Apr 05, 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 1.882M |
| Apr 04, 2024 | 269.81 | 270.35 | 268.07 | 269.84 | 1.288M |
| Apr 03, 2024 | 269.98 | 270.39 | 268.03 | 269.73 | 1.551M |
| Apr 02, 2024 | 265.29 | 269.88 | 264.64 | 269.45 | 1.395M |
| Apr 01, 2024 | 262.31 | 264.72 | 260.77 | 263.96 | 1.304M |
| Mar 28, 2024 | 261.45 | 263.08 | 260.24 | 262.50 | 2.216M |
| Mar 27, 2024 | 255.44 | 260.11 | 255.44 | 260.00 | 869385.0 |
| Mar 26, 2024 | 258.46 | 259.17 | 255.96 | 256.85 | 1.123M |
| Mar 25, 2024 | 255.53 | 260.42 | 255.53 | 258.21 | 1.125M |
| Mar 22, 2024 | 255.56 | 255.95 | 254.03 | 255.53 | 742410.0 |
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
177.97
Average
180.25
Median
Nov 17 2021
Price Benchmarks
| Chevron Corp | 166.33 |
| Exxon Mobil Corp | 119.63 |
| Diamondback Energy Inc | 205.89 |
| EOG Resources Inc | 136.05 |
| Devon Energy Corp | 53.09 |
Price Related Metrics
| PE Ratio | 13.53 |
| PS Ratio | 3.416 |
| Price to Book Value | 2.757 |
| Price to Free Cash Flow | 17.07 |
| Earnings Yield | 7.39% |
| Market Cap | 63.89B |
| Operating PE Ratio | 10.12 |
| Normalized PE Ratio | 13.28 |