Pinnacle West Capital Corporation (PNW)

Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	88.96	89.43	88.26	88.55	88.55	-0.47%	1,777,465
Jun 26, 2025	88.91	89.43	88.37	88.97	88.97	0.26%	1,096,370
Jun 25, 2025	89.72	89.83	88.56	88.74	88.74	-1.59%	1,289,606
Jun 24, 2025	89.56	90.48	89.56	90.17	90.17	0.58%	950,642
Jun 23, 2025	88.95	89.87	88.76	89.65	89.65	1.22%	1,082,428
Jun 20, 2025	88.88	89.50	88.26	88.57	88.57	0.07%	3,211,207
Jun 18, 2025	88.94	88.94	88.08	88.51	88.51	-0.37%	1,497,599
Jun 17, 2025	88.89	89.08	87.58	88.84	88.84	-0.09%	1,068,225
Jun 16, 2025	90.34	90.67	88.61	88.92	88.92	-1.17%	1,353,395
Jun 13, 2025	90.90	91.00	89.75	89.97	89.97	-0.80%	1,024,135
Jun 12, 2025	89.39	90.80	89.18	90.70	90.70	1.67%	1,237,687
Jun 11, 2025	89.69	89.97	89.01	89.21	89.21	-0.50%	1,197,694
Jun 10, 2025	89.51	89.95	89.15	89.66	89.66	0.28%	1,145,578
Jun 9, 2025	89.00	90.11	88.52	89.41	89.41	0.36%	1,647,367
Jun 6, 2025	89.57	90.07	88.76	89.09	89.09	-0.34%	781,701
Jun 5, 2025	89.69	89.86	89.18	89.39	89.39	-0.17%	652,423
Jun 4, 2025	90.25	90.60	89.29	89.54	89.54	-0.95%	1,089,228
Jun 3, 2025	90.87	91.00	89.42	90.40	90.40	-0.48%	1,056,703
Jun 2, 2025	90.51	91.03	90.00	90.84	90.84	-0.43%	1,187,343
May 30, 2025	90.67	91.55	90.44	91.23	91.23	0.43%	1,045,829
May 29, 2025	89.90	91.02	89.81	90.84	90.84	0.81%	620,163
May 28, 2025	91.05	91.58	89.71	90.11	90.11	-1.58%	784,901
May 27, 2025	91.50	91.81	90.79	91.56	91.56	0.89%	884,980
May 23, 2025	90.58	90.82	89.38	90.75	90.75	0.96%	545,931
May 22, 2025	90.67	90.76	89.19	89.89	89.89	-1.33%	976,594
May 21, 2025	92.45	92.45	90.73	91.10	91.10	-1.58%	930,765
May 20, 2025	92.38	92.95	92.33	92.56	92.56	0.09%	733,497
May 19, 2025	91.62	92.59	91.53	92.48	92.48	0.81%	1,467,339
May 16, 2025	90.39	91.80	90.39	91.74	91.74	1.35%	1,059,190
May 15, 2025	88.84	90.60	88.67	90.52	90.52	2.51%	1,315,159
May 14, 2025	88.80	89.04	87.22	88.30	88.30	-0.88%	1,396,109
May 13, 2025	89.99	90.20	88.90	89.08	89.08	-1.10%	1,317,739
May 12, 2025	91.19	91.32	89.76	90.07	90.07	-1.68%	992,421
May 9, 2025	92.15	92.43	90.95	91.61	91.61	-0.43%	927,147
May 8, 2025	93.67	93.96	91.91	92.01	92.01	-1.92%	1,055,726
May 7, 2025	93.18	94.49	92.99	93.81	93.81	0.36%	1,401,157
May 6, 2025	93.67	94.29	93.27	93.47	93.47	-0.47%	2,429,680
May 5, 2025	93.78	94.00	92.60	93.91	93.91	-0.43%	1,108,179
May 2, 2025	94.00	95.03	93.72	94.32	93.43	0.97%	912,213
May 1, 2025	93.00	95.83	92.00	93.41	92.53	-1.86%	1,726,351
Apr 30, 2025	95.56	95.56	93.74	95.18	94.28	-0.12%	1,080,111
Apr 29, 2025	94.19	95.58	94.18	95.29	94.39	0.74%	856,800
Apr 28, 2025	94.02	94.70	93.13	94.59	93.70	0.90%	756,545
Apr 25, 2025	94.13	94.45	93.36	93.75	92.87	-0.77%	956,392
Apr 24, 2025	94.05	95.65	93.74	94.48	93.59	0.13%	1,587,619
Apr 23, 2025	94.36	95.15	93.48	94.36	93.47	-0.68%	1,859,815
Apr 22, 2025	94.03	95.78	93.86	95.01	94.11	1.90%	2,151,819
Apr 21, 2025	94.19	94.19	92.26	93.24	92.36	-1.28%	1,297,336
Apr 17, 2025	93.68	96.13	93.66	94.45	93.56	1.11%	2,215,855
Apr 16, 2025	94.96	94.98	93.09	93.41	92.53	-0.91%	1,682,868

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.