FRA, PNK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PNK: Pioneer Natural Resources Company

03 Sep 2025

LAST: 0.2060	CHANGE: 0.02	OPEN: 0.2060	HIGH: 0.2060	ASK: 0.0000	VOLUME: 25
LAST: 0.2060	CHG(%): 8.85	PREV: 0.2260	LOW: 0.2060	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.2060	0.2060	0.2060	0.2060	25
01 Sep 25	0.2000	0.2260	0.2000	0.2260	10.1K
29 Aug 25	0.2180	0.2200	0.2180	0.2200	40
28 Aug 25	0.2200	0.2280	0.2180	0.2280	397
27 Aug 25	0.2280	0.2280	0.2180	0.2180	85
26 Aug 25	0.2160	0.2160	0.2160	0.2160	10
25 Aug 25	0.2200	0.2200	0.2160	0.2160	100
22 Aug 25	0.2300	0.2300	0.2300	0.2300	260
21 Aug 25	0.2300	0.2300	0.2300	0.2300	1.3K
19 Aug 25	0.2280	0.2300	0.2280	0.2300	233

COMPANY PROFILE

Name:	Pioneer Natural Resources Company
About:	Pioneer Natural Resources Company operates as an independent oil and gas exploration and production company in the United States. The company explores for, develops, and produces oil, natural gas liquids (NGLs), and gas. It has operations in the Midland Basin in West Texas. The company was founded in 1997 and is headquartered in Irving, Texas. As of May 3, 2024, Pioneer Natural Resources Company operates as a subsidiary of Exxon Mobil Corporation.
Sector:	Energy
Address:	777 Hidden Ridge, Irving, TX, United States, 75038
Website:	https://www.pxd.com
ISIN:	US7237871071
LEI:	FY8JBF7CCL2VE4F1B628

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.70
DivYield:	0.04
Div/Share:	10.94
Price to Book:	2.77
Price to Sales:	3.09
EBITDA:	9.209B
Shares:	233.68M
Market Cap:	48.14M

TECHNICAL INDICATORS

MA5:	0.22
MA10:	0.22
MA20:	0.23
MA50:	0.26
MA100:	0.25
MA200:	0.33
RSI14:	33.33
WPR14:	-100.00
MTM14:	-0.02
ROC14:	-0.10
ATR:	0.01
Week High:	0.23
Week Low:	0.20
Month High:	0.23
Month Low:	0.20
Year High:	0.90
Year Low:	0.16
Volatility:	83.49

RECENT DIVIDENDS

Date	Amount
01 Mar 2024	$2.56
29 Nov 2023	$3.20
05 Sep 2023	$1.84
31 May 2023	$3.34
03 Mar 2023	$5.58
29 Nov 2022	$5.71
02 Sep 2022	$8.57
27 May 2022	$7.38
25 Feb 2022	$3.78
30 Dec 2021	$0.62