Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	91.02	92.19	91.02	91.17	91.17	-0.34%	3
Aug 21, 2025	91.69	92.58	91.48	91.48	91.48	-0.92%	9
Aug 20, 2025	92.49	93.21	92.07	92.33	92.33	1.42%	259
Aug 19, 2025	90.16	91.04	90.16	91.04	91.04	0.44%	15
Aug 18, 2025	91.82	91.82	90.64	90.64	90.64	-0.94%	12
Aug 15, 2025	91.89	92.48	91.50	91.50	91.50	-1.33%	1
Aug 14, 2025	92.40	93.11	92.35	92.73	92.73	0.52%	13
Aug 13, 2025	92.58	92.58	91.74	92.25	92.25	0.59%	85
Aug 12, 2025	92.41	92.61	91.71	91.71	91.71	-0.70%	14
Aug 11, 2025	92.81	93.10	92.12	92.36	92.36	-0.25%	6
Aug 8, 2025	94.40	94.48	92.59	92.59	92.59	-0.79%	104
Aug 7, 2025	92.96	94.05	92.46	93.33	93.33	0.25%	55
Aug 6, 2025	92.15	93.38	89.32	93.10	93.10	0.57%	25
Aug 5, 2025	91.88	92.58	91.88	92.57	92.57	0.67%	88
Aug 4, 2025	91.30	91.98	90.38	91.95	91.95	1.72%	31
Aug 1, 2025	90.49	90.49	89.85	90.40	90.40	0.87%	3
Jul 31, 2025	89.07	89.76	88.56	89.62	88.73	-0.68%	20
Jul 30, 2025	91.50	91.50	89.00	90.23	89.33	0.65%	7
Jul 29, 2025	88.50	89.81	88.45	89.65	88.75	-0.07%	64
Jul 28, 2025	90.90	90.90	89.68	89.71	88.81	-0.79%	79
Jul 25, 2025	92.63	92.63	90.42	90.42	89.52	-2.68%	24
Jul 24, 2025	93.15	93.15	92.65	92.91	91.98	-1.32%	169
Jul 23, 2025	95.00	95.00	94.15	94.15	93.21	0.26%	82
Jul 22, 2025	95.13	95.13	92.92	93.91	92.97	0.64%	102
Jul 21, 2025	92.78	93.31	92.57	93.31	92.38	0.80%	84
Jul 18, 2025	91.01	92.57	91.01	92.57	91.65	1.01%	5
Jul 17, 2025	90.64	91.81	90.64	91.64	90.72	1.43%	6
Jul 16, 2025	90.05	90.63	89.53	90.35	89.45	0.42%	4
Jul 15, 2025	90.79	91.33	89.79	89.97	89.07	-1.47%	17
Jul 14, 2025	90.67	91.62	90.67	91.31	90.40	0.98%	14
Jul 11, 2025	90.37	91.00	90.37	90.43	89.53	-0.87%	23
Jul 10, 2025	89.78	91.22	89.74	91.22	90.31	2.07%	21
Jul 9, 2025	90.17	90.17	88.84	89.37	88.48	0.08%	14
Jul 8, 2025	89.65	90.00	88.97	89.30	88.41	-1.04%	3
Jul 7, 2025	90.33	90.79	89.91	90.24	89.34	0.18%	8
Jul 3, 2025	89.88	90.48	89.88	90.08	89.18	-0.56%	6
Jul 2, 2025	91.04	91.04	90.05	90.59	89.69	1.53%	4,048
Jul 1, 2025	89.71	89.71	89.23	89.23	88.34	0.71%	5
Jun 30, 2025	88.73	88.94	88.17	88.60	87.72	-0.28%	8
Jun 27, 2025	88.50	89.36	88.50	88.85	87.96	0.15%	4
Jun 26, 2025	88.85	89.61	88.67	88.72	87.83	-0.49%	4
Jun 25, 2025	89.45	89.72	89.14	89.16	88.27	-0.88%	13
Jun 24, 2025	89.92	90.15	89.33	89.95	89.05	0.07%	8
Jun 23, 2025	88.48	89.89	88.48	89.89	88.99	0.72%	13
Jun 20, 2025	88.70	89.25	88.70	89.25	88.36	0.94%	1
Jun 18, 2025	88.36	88.64	88.27	88.42	87.54	-0.53%	3
Jun 17, 2025	89.15	89.90	88.48	88.89	88.00	-1.35%	2
Jun 16, 2025	90.32	90.61	89.81	90.11	89.21	0.02%	62
Jun 13, 2025	90.07	90.85	90.07	90.09	89.19	-0.29%	209
Jun 12, 2025	88.97	90.36	88.97	90.36	89.45	0.78%	6