Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
91.34
-0.57 (-0.62%)
Aug 15, 2025, 4:00 PM - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 92.01 | 92.31 | 91.03 | 91.34 | 91.34 | -0.62% | 1,430,846 |
| Aug 14, 2025 | 92.91 | 92.92 | 91.72 | 91.91 | 91.91 | -1.24% | 1,430,459 |
| Aug 13, 2025 | 92.61 | 93.07 | 91.18 | 93.06 | 93.06 | 0.66% | 1,494,146 |
| Aug 12, 2025 | 92.57 | 92.76 | 91.34 | 92.45 | 92.45 | -0.03% | 733,315 |
| Aug 11, 2025 | 92.81 | 93.14 | 91.97 | 92.48 | 92.48 | -0.15% | 698,363 |
| Aug 8, 2025 | 94.37 | 94.40 | 92.32 | 92.62 | 92.62 | -1.24% | 1,014,063 |
| Aug 7, 2025 | 93.00 | 94.44 | 92.95 | 93.78 | 93.78 | 1.32% | 1,233,157 |
| Aug 6, 2025 | 92.59 | 94.00 | 91.13 | 92.56 | 92.56 | 0.24% | 1,750,270 |
| Aug 5, 2025 | 92.23 | 92.74 | 91.94 | 92.34 | 92.34 | 0.11% | 1,498,972 |
| Aug 4, 2025 | 90.81 | 92.34 | 90.43 | 92.24 | 92.24 | 1.72% | 1,103,197 |
| Aug 1, 2025 | 90.30 | 91.08 | 89.80 | 90.68 | 90.68 | 0.07% | 1,188,539 |
| Jul 31, 2025 | 88.74 | 90.72 | 88.74 | 90.62 | 89.73 | 1.25% | 1,405,551 |
| Jul 30, 2025 | 90.09 | 90.58 | 89.02 | 89.50 | 88.63 | -0.41% | 807,285 |
| Jul 29, 2025 | 88.65 | 89.92 | 88.22 | 89.87 | 88.99 | 1.33% | 1,352,496 |
| Jul 28, 2025 | 90.87 | 91.13 | 88.69 | 88.69 | 87.82 | -2.44% | 1,498,250 |
| Jul 25, 2025 | 91.70 | 92.11 | 90.08 | 90.91 | 90.02 | -1.03% | 1,760,794 |
| Jul 24, 2025 | 93.03 | 93.23 | 91.82 | 91.86 | 90.96 | -1.33% | 1,406,198 |
| Jul 23, 2025 | 94.70 | 94.70 | 92.76 | 93.10 | 92.19 | -1.43% | 1,762,890 |
| Jul 22, 2025 | 93.51 | 94.60 | 93.30 | 94.45 | 93.53 | 1.40% | 1,097,889 |
| Jul 21, 2025 | 92.51 | 93.55 | 92.44 | 93.15 | 92.24 | 0.69% | 918,787 |
| Jul 18, 2025 | 91.89 | 92.78 | 91.89 | 92.51 | 91.61 | 1.05% | 1,015,958 |
| Jul 17, 2025 | 90.78 | 91.96 | 90.73 | 91.55 | 90.66 | 0.70% | 799,378 |
| Jul 16, 2025 | 89.91 | 91.15 | 89.91 | 90.91 | 90.02 | 1.00% | 757,631 |
| Jul 15, 2025 | 91.04 | 91.21 | 89.72 | 90.01 | 89.13 | -1.39% | 1,251,800 |
| Jul 14, 2025 | 91.02 | 91.99 | 90.53 | 91.28 | 90.39 | 0.26% | 793,679 |
| Jul 11, 2025 | 91.09 | 91.52 | 90.30 | 91.04 | 90.15 | -0.33% | 731,717 |
| Jul 10, 2025 | 89.78 | 91.66 | 89.27 | 91.34 | 90.45 | 1.53% | 1,085,819 |
| Jul 9, 2025 | 89.87 | 90.18 | 89.15 | 89.96 | 89.08 | 0.38% | 623,039 |
| Jul 8, 2025 | 89.44 | 90.22 | 88.90 | 89.62 | 88.74 | -0.53% | 883,191 |
| Jul 7, 2025 | 90.31 | 90.76 | 89.52 | 90.10 | 89.22 | -0.35% | 1,060,019 |
| Jul 3, 2025 | 89.99 | 90.49 | 89.68 | 90.42 | 89.54 | 0.28% | 757,636 |
| Jul 2, 2025 | 90.52 | 91.06 | 89.74 | 90.17 | 89.29 | -0.74% | 1,226,798 |
| Jul 1, 2025 | 89.69 | 90.98 | 89.00 | 90.84 | 89.95 | 1.53% | 1,738,919 |
| Jun 30, 2025 | 88.56 | 89.52 | 88.29 | 89.47 | 88.60 | 1.04% | 1,766,068 |
| Jun 27, 2025 | 88.96 | 89.43 | 88.26 | 88.55 | 87.69 | -0.47% | 1,879,081 |
| Jun 26, 2025 | 88.91 | 89.43 | 88.37 | 88.97 | 88.10 | 0.26% | 1,096,370 |
| Jun 25, 2025 | 89.72 | 89.83 | 88.56 | 88.74 | 87.87 | -1.59% | 1,289,606 |
| Jun 24, 2025 | 89.56 | 90.48 | 89.56 | 90.17 | 89.29 | 0.58% | 950,642 |
| Jun 23, 2025 | 88.95 | 89.87 | 88.76 | 89.65 | 88.77 | 1.22% | 1,082,428 |
| Jun 20, 2025 | 88.88 | 89.50 | 88.26 | 88.57 | 87.70 | 0.07% | 3,211,207 |
| Jun 18, 2025 | 88.94 | 88.94 | 88.08 | 88.51 | 87.65 | -0.37% | 1,497,599 |
| Jun 17, 2025 | 88.89 | 89.08 | 87.58 | 88.84 | 87.97 | -0.09% | 1,068,225 |
| Jun 16, 2025 | 90.34 | 90.67 | 88.61 | 88.92 | 88.05 | -1.17% | 1,353,395 |
| Jun 13, 2025 | 90.90 | 91.00 | 89.75 | 89.97 | 89.09 | -0.80% | 1,024,135 |
| Jun 12, 2025 | 89.39 | 90.80 | 89.18 | 90.70 | 89.81 | 1.67% | 1,237,687 |
| Jun 11, 2025 | 89.69 | 89.97 | 89.01 | 89.21 | 88.34 | -0.50% | 1,197,694 |
| Jun 10, 2025 | 89.51 | 89.95 | 89.15 | 89.66 | 88.78 | 0.28% | 1,145,578 |
| Jun 9, 2025 | 89.00 | 90.11 | 88.52 | 89.41 | 88.54 | 0.36% | 1,647,367 |
| Jun 6, 2025 | 89.57 | 90.07 | 88.76 | 89.09 | 88.22 | -0.34% | 781,701 |
| Jun 5, 2025 | 89.69 | 89.86 | 89.18 | 89.39 | 88.52 | -0.17% | 652,423 |