Pioneer Natural Resources Company (PXD) NYSE
269.62
+1.96(+0.73%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PXD Historical Return
If you invested $1000 in Pioneer Natural Resources Company (PXD) 10 years ago, it would be worth $2,182.27 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2,007. This corresponds to total returns of 118.23%, 100.7%, respectively, with annualized returns of 8.11%, 14.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PXD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 269.47 | 269.62 | 269.62 | 272.21 | 269.14 | 4.43M |
| May 01, 2024 | 268.75 | 267.66 | 267.66 | 271.72 | 263.69 | 6M |
| April 30, 2024 | 273.28 | 269.32 | 269.32 | 274.31 | 268.96 | 2.09M |
| April 29, 2024 | 267.66 | 273.6 | 273.6 | 274.09 | 267.66 | 2.05M |
| April 26, 2024 | 273 | 268.87 | 268.87 | 273 | 265.02 | 2.06M |
| April 25, 2024 | 276.5 | 275.15 | 275.15 | 277.35 | 272.12 | 1.79M |
| April 24, 2024 | 274.3 | 275.52 | 275.52 | 276.07 | 271.76 | 1.56M |
| April 23, 2024 | 272.93 | 275.23 | 275.23 | 275.57 | 270.77 | 1.87M |
| April 22, 2024 | 269.04 | 273.51 | 273.51 | 274.8 | 266.79 | 2.04M |
| April 19, 2024 | 269.4 | 270.31 | 270.31 | 273.3 | 268.65 | 2.9M |
| April 18, 2024 | 269.23 | 267.97 | 267.97 | 270.15 | 267.26 | 1.41M |
| April 17, 2024 | 266.84 | 267.79 | 267.79 | 269.31 | 264.63 | 1.15M |
| April 16, 2024 | 269 | 267.26 | 267.26 | 270.35 | 265.43 | 1.82M |
| April 15, 2024 | 273.27 | 269 | 269 | 273.76 | 268.86 | 1.4M |
| April 12, 2024 | 277 | 270.8 | 270.8 | 278.83 | 269.55 | 1.96M |
| April 11, 2024 | 275.5 | 274.74 | 274.74 | 275.68 | 271.17 | 1.49M |
| April 10, 2024 | 271.96 | 275.32 | 275.32 | 275.83 | 271.64 | 1.24M |
| April 09, 2024 | 271.69 | 272.28 | 272.28 | 273.39 | 270.27 | 1.24M |
| April 08, 2024 | 273.3 | 270.51 | 270.51 | 273.48 | 270.29 | 1.97M |
| April 05, 2024 | 271 | 272.78 | 272.78 | 274.67 | 269.73 | 1.88M |
| April 04, 2024 | 269.81 | 269.84 | 269.84 | 270.35 | 268.07 | 1.29M |
| April 03, 2024 | 269.98 | 269.73 | 269.73 | 270.39 | 268.03 | 1.55M |
| April 02, 2024 | 265.29 | 269.45 | 269.45 | 269.89 | 264.64 | 1.4M |
| April 01, 2024 | 262.31 | 263.96 | 263.96 | 264.72 | 260.77 | 1.3M |
| March 28, 2024 | 261.45 | 262.5 | 262.5 | 263.08 | 260.24 | 2.22M |
| March 27, 2024 | 255.44 | 260 | 260 | 260.11 | 255.44 | 869,385 |
| March 26, 2024 | 258.46 | 256.85 | 256.85 | 259.17 | 255.96 | 1.12M |
| March 25, 2024 | 255.53 | 258.21 | 258.21 | 260.42 | 255.53 | 1.12M |
| March 22, 2024 | 255.56 | 255.53 | 255.53 | 255.95 | 254.03 | 742,410 |
| March 21, 2024 | 253.96 | 255.43 | 255.43 | 256.36 | 253.39 | 1.13M |
| March 20, 2024 | 253.11 | 254.02 | 254.02 | 255 | 252.26 | 930,666 |
| March 19, 2024 | 251.95 | 254.34 | 254.34 | 255.23 | 251.79 | 892,013 |
| March 18, 2024 | 251.19 | 251.95 | 251.95 | 254.08 | 250 | 1.83M |
| March 15, 2024 | 249.38 | 249.96 | 249.96 | 252.4 | 249.07 | 6.16M |
| March 14, 2024 | 246.28 | 250.47 | 250.47 | 250.63 | 246.28 | 1.86M |
| March 13, 2024 | 245.18 | 245.73 | 245.73 | 247.61 | 245.18 | 1.73M |
| March 12, 2024 | 245 | 243.39 | 243.39 | 245.42 | 242.9 | 1.69M |
| March 11, 2024 | 242.72 | 244.64 | 244.64 | 244.86 | 241.48 | 1.5M |
| March 08, 2024 | 241.32 | 243.52 | 243.52 | 243.55 | 240.27 | 1.97M |
| March 07, 2024 | 239.55 | 241.38 | 241.38 | 242.85 | 239.48 | 2.06M |
| March 06, 2024 | 239.35 | 240.06 | 240.06 | 241.84 | 238.5 | 2.13M |
| March 05, 2024 | 234.36 | 237.25 | 237.25 | 238.79 | 234.35 | 2.37M |
| March 04, 2024 | 237.49 | 234.7 | 234.7 | 237.5 | 234.2 | 2.22M |
| March 01, 2024 | 234.75 | 237.27 | 237.27 | 238.43 | 234.7 | 2.19M |
| February 29, 2024 | 235.45 | 235.19 | 232.63 | 236.14 | 234.2 | 3.01M |
| February 28, 2024 | 234.25 | 234.81 | 232.25 | 236.69 | 232.88 | 2.35M |
| February 27, 2024 | 235 | 233.75 | 231.21 | 235.82 | 232.75 | 2.2M |
| February 26, 2024 | 232.27 | 233.96 | 231.41 | 234.93 | 230.75 | 1.95M |
| February 23, 2024 | 231.59 | 232.48 | 229.95 | 233.25 | 229.79 | 2.13M |
| February 22, 2024 | 231.89 | 233.92 | 231.37 | 234.97 | 230.27 | 3.16M |
| February 21, 2024 | 229.85 | 233.74 | 231.2 | 233.84 | 229.27 | 3.51M |
| February 20, 2024 | 231.57 | 229.14 | 226.65 | 232.11 | 228.82 | 3.73M |
| February 16, 2024 | 232 | 231.57 | 229.05 | 234.12 | 231 | 2.68M |
| February 15, 2024 | 224.48 | 231.55 | 229.03 | 232.16 | 224.48 | 3.28M |
| February 14, 2024 | 227.63 | 225.35 | 222.9 | 229.5 | 224.64 | 2.2M |
| February 13, 2024 | 230.43 | 226.81 | 224.34 | 231.13 | 225.73 | 1.74M |
| February 12, 2024 | 227.7 | 229.34 | 226.84 | 230.09 | 227.57 | 2.39M |
| February 09, 2024 | 231.73 | 227.22 | 224.75 | 233.4 | 226.83 | 1.54M |
| February 08, 2024 | 228 | 231.76 | 229.24 | 232.45 | 227.65 | 1.51M |
| February 07, 2024 | 228.05 | 227.76 | 225.28 | 229.18 | 225.85 | 1.38M |
