Pinnacle West Capital Corp PNW
NYSE · United States · Utilities
$93.04-0.36 (-0.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $93.04 | -0.39% | $93.89 | $94.41 | $92.81 | 2.16M |
| 2026-09-29 | $93.40 | +2.28% | $90.90 | $93.43 | $90.73 | 1.89M |
| 2026-09-28 | $91.32 | -0.46% | $92.77 | $92.85 | $90.68 | 936.10K |
| 2026-09-25 | $91.74 | +0.72% | $91.05 | $91.94 | $90.27 | 1.49M |
| 2026-09-24 | $91.08 | -1.05% | $92.42 | $92.42 | $91.03 | 1.20M |
| 2026-09-23 | $92.05 | -1.19% | $92.68 | $92.68 | $91.45 | 1.21M |
| 2026-09-22 | $93.16 | -0.16% | $93.26 | $93.92 | $92.88 | 860.60K |
| 2026-09-21 | $93.31 | -0.96% | $94.22 | $94.47 | $92.98 | 1.55M |
| 2026-09-18 | $94.21 | -1.44% | $94.75 | $94.89 | $93.89 | 2.56M |
| 2026-09-17 | $95.59 | +0.63% | $95.50 | $95.84 | $95.02 | 751.90K |
| 2026-09-16 | $94.99 | +0.09% | $96.14 | $97.10 | $94.60 | 804.80K |
| 2026-09-15 | $94.90 | -0.52% | $95.49 | $95.56 | $94.57 | 795.40K |
| 2026-09-14 | $95.40 | -0.73% | $96.02 | $96.70 | $95.24 | 810.00K |
| 2026-09-11 | $96.10 | -0.51% | $97.35 | $98.00 | $96.03 | 858.00K |
| 2026-09-10 | $96.59 | -0.61% | $97.68 | $97.68 | $96.38 | 729.00K |
| 2026-09-09 | $97.18 | -0.88% | $98.18 | $98.32 | $96.47 | 890.10K |
| 2026-09-08 | $98.04 | +0.53% | $97.38 | $98.83 | $97.38 | 988.20K |
| 2026-09-04 | $97.52 | -0.49% | $97.40 | $98.38 | $97.27 | 492.60K |
| 2026-09-03 | $98.00 | +0.64% | $97.68 | $98.17 | $97.09 | 932.50K |
| 2026-09-02 | $97.38 | -0.29% | $96.96 | $97.83 | $96.60 | 748.10K |
| 2026-09-01 | $97.66 | +0.02% | $98.00 | $98.27 | $96.94 | 1.01M |
| 2026-08-31 | $97.64 | 0.00% | $97.01 | $97.96 | $96.42 | 949.00K |
| 2026-08-28 | $97.64 | -0.26% | $98.36 | $98.88 | $97.08 | 753.60K |
| 2026-08-27 | $97.89 | -0.81% | $97.56 | $98.08 | $96.60 | 868.70K |
| 2026-08-26 | $98.69 | +1.04% | $97.95 | $98.96 | $97.81 | 1.34M |
| 2026-08-25 | $97.67 | -0.04% | $98.09 | $98.38 | $97.48 | 779.90K |
| 2026-08-24 | $97.71 | +0.36% | $97.48 | $98.05 | $96.78 | 860.30K |
| 2026-08-21 | $97.36 | -2.03% | $99.35 | $99.56 | $97.11 | 1.59M |
| 2026-08-20 | $99.38 | -0.05% | $99.08 | $100.12 | $98.86 | 925.00K |
| 2026-08-19 | $99.43 | -0.72% | $100.65 | $101.05 | $99.20 | 941.00K |
| 2026-08-18 | $100.15 | -0.26% | $101.40 | $101.78 | $100.08 | 908.90K |
| 2026-08-17 | $100.41 | -1.05% | $100.92 | $101.21 | $100.32 | 1.15M |
| 2026-08-14 | $101.48 | +0.75% | $100.39 | $101.71 | $100.23 | 686.10K |
| 2026-08-13 | $100.72 | +0.32% | $100.91 | $101.41 | $100.41 | 1.17M |
| 2026-08-12 | $100.40 | +0.36% | $100.40 | $101.06 | $99.91 | 879.90K |
| 2026-08-11 | $100.04 | +0.82% | $99.23 | $100.34 | $98.81 | 821.80K |
| 2026-08-10 | $99.23 | -1.78% | $100.45 | $100.45 | $99.08 | 1.18M |
| 2026-08-07 | $101.03 | +0.21% | $100.40 | $102.37 | $100.26 | 1.01M |
| 2026-08-06 | $100.82 | -0.67% | $102.63 | $102.69 | $99.89 | 1.30M |
| 2026-08-05 | $101.50 | +0.05% | $101.45 | $102.20 | $100.36 | 1.18M |
| 2026-08-04 | $101.45 | +0.63% | $99.50 | $102.16 | $98.52 | 1.57M |
| 2026-08-03 | $100.81 | -0.18% | $99.65 | $101.61 | $99.37 | 1.57M |
| 2026-07-31 | $100.99 | -0.33% | $101.17 | $101.61 | $100.29 | 1.69M |
| 2026-07-30 | $101.32 | -0.94% | $102.23 | $102.42 | $100.44 | 1.14M |
| 2026-07-29 | $102.28 | -2.90% | $104.33 | $105.47 | $101.95 | 1.90M |
| 2026-07-28 | $105.33 | -0.05% | $106.30 | $108.14 | $105.31 | 1.62M |
| 2026-07-27 | $105.38 | -0.64% | $105.65 | $106.44 | $104.70 | 1.10M |
| 2026-07-24 | $106.06 | +0.60% | $105.84 | $107.00 | $105.61 | 1.13M |
| 2026-07-23 | $105.43 | -0.82% | $105.66 | $107.33 | $105.05 | 2.16M |
| 2026-07-22 | $106.30 | +0.62% | $106.59 | $106.89 | $104.71 | 1.50M |
| 2026-07-21 | $105.65 | -0.61% | $105.97 | $106.20 | $104.93 | 1.24M |
| 2026-07-20 | $106.30 | -1.33% | $107.94 | $108.67 | $106.17 | 985.50K |
| 2026-07-17 | $107.73 | -1.43% | $110.62 | $111.16 | $107.29 | 1.38M |
| 2026-07-16 | $109.29 | +2.07% | $107.11 | $109.47 | $107.06 | 1.10M |
| 2026-07-15 | $107.07 | -1.77% | $108.68 | $109.03 | $107.05 | 689.10K |
| 2026-07-14 | $109.00 | +0.34% | $109.43 | $109.73 | $108.38 | 754.40K |
| 2026-07-13 | $108.63 | +0.47% | $108.35 | $109.70 | $108.24 | 613.40K |
| 2026-07-10 | $108.12 | +1.28% | $106.90 | $108.28 | $106.90 | 906.60K |
| 2026-07-09 | $106.75 | -0.99% | $107.90 | $107.93 | $106.67 | 1.02M |
| 2026-07-08 | $107.82 | -0.73% | $108.81 | $109.22 | $107.50 | 1.09M |
| 2026-07-07 | $108.61 | +1.59% | $107.72 | $110.41 | $107.68 | 1.20M |
| 2026-07-06 | $106.91 | -2.25% | $109.07 | $109.09 | $106.51 | 1.08M |
| 2026-07-02 | $109.37 | +2.89% | $106.97 | $109.52 | $106.58 | 1.14M |
| 2026-07-01 | $106.30 | -0.65% | $108.25 | $108.25 | $105.99 | 1.09M |
| 2026-06-30 | $107.00 | -0.80% | $107.43 | $108.41 | $106.50 | 1.27M |
| 2026-06-29 | $107.86 | -0.20% | $107.63 | $108.23 | $107.44 | 1.38M |
| 2026-06-26 | $108.08 | +0.75% | $107.77 | $108.37 | $107.26 | 2.35M |
| 2026-06-25 | $107.28 | +1.81% | $105.82 | $107.29 | $105.53 | 1.51M |
| 2026-06-24 | $105.37 | +1.27% | $105.11 | $105.62 | $104.30 | 1.30M |
| 2026-06-23 | $104.05 | +1.58% | $103.24 | $104.46 | $102.66 | 1.35M |
| 2026-06-22 | $102.43 | +0.11% | $102.28 | $103.80 | $102.28 | 1.46M |
| 2026-06-18 | $102.32 | -0.06% | $102.76 | $103.65 | $101.90 | 1.75M |
| 2026-06-17 | $102.38 | -1.42% | $103.09 | $103.94 | $101.89 | 1.04M |
| 2026-06-16 | $103.85 | +0.56% | $103.43 | $105.08 | $102.96 | 966.10K |
| 2026-06-15 | $103.27 | -0.16% | $102.98 | $103.73 | $102.15 | 953.70K |
| 2026-06-12 | $103.44 | +1.02% | $102.79 | $103.73 | $102.66 | 718.00K |
| 2026-06-11 | $102.40 | -0.68% | $103.38 | $104.25 | $102.39 | 1.19M |
| 2026-06-10 | $103.10 | +0.44% | $103.44 | $104.42 | $102.78 | 1.30M |
| 2026-06-09 | $102.65 | +1.34% | $101.65 | $103.73 | $101.08 | 1.71M |
| 2026-06-08 | $101.29 | -1.72% | $102.79 | $103.35 | $100.84 | 1.88M |
| 2026-06-05 | $103.06 | +2.57% | $101.15 | $103.72 | $100.64 | 1.52M |
| 2026-06-04 | $100.48 | +1.10% | $100.07 | $101.21 | $98.67 | 1.09M |
| 2026-06-03 | $99.39 | +0.58% | $99.10 | $101.32 | $99.06 | 1.93M |
| 2026-06-02 | $98.82 | +1.37% | $98.11 | $99.47 | $97.35 | 848.50K |
| 2026-06-01 | $97.48 | -2.27% | $98.94 | $99.38 | $97.36 | 904.90K |
| 2026-05-29 | $99.74 | -1.10% | $100.82 | $101.31 | $99.60 | 1.10M |
| 2026-05-28 | $100.85 | -1.90% | $102.77 | $103.45 | $100.78 | 978.70K |
| 2026-05-27 | $102.80 | -0.03% | $102.69 | $103.41 | $101.91 | 682.60K |
| 2026-05-26 | $102.83 | -0.11% | $102.24 | $103.42 | $102.24 | 873.20K |
| 2026-05-22 | $102.94 | +1.08% | $100.71 | $103.06 | $100.71 | 948.10K |