Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
91.25
-0.76 (-0.83%)
May 9, 2025, 1:07 PM - Market open
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 92.15 | 92.43 | 91.46 | 91.21 | - | -0.87% | 97,428 |
| 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 |
| Apr 15, 2025 | 94.04 | 95.00 | 93.60 | 94.27 | 93.38 | 0.60% | 1,191,556 |
| Apr 14, 2025 | 92.28 | 94.00 | 92.15 | 93.71 | 92.83 | 1.96% | 1,064,413 |
| Apr 11, 2025 | 90.50 | 92.53 | 89.13 | 91.91 | 91.04 | 1.81% | 1,123,858 |
| Apr 10, 2025 | 90.29 | 91.32 | 88.25 | 90.28 | 89.43 | -0.38% | 1,061,139 |
| Apr 9, 2025 | 87.89 | 91.46 | 86.55 | 90.62 | 89.77 | 2.03% | 1,784,398 |
| Apr 8, 2025 | 91.05 | 91.75 | 87.96 | 88.82 | 87.98 | -0.89% | 1,879,501 |
| Apr 7, 2025 | 89.93 | 91.58 | 87.44 | 89.62 | 88.77 | -1.61% | 2,556,999 |
| Apr 4, 2025 | 95.30 | 95.88 | 90.49 | 91.09 | 90.23 | -4.33% | 1,787,373 |
| Apr 3, 2025 | 95.72 | 96.50 | 95.04 | 95.21 | 94.31 | -0.23% | 1,073,601 |
| Apr 2, 2025 | 95.50 | 95.84 | 94.51 | 95.43 | 94.53 | 0.16% | 668,886 |
| Apr 1, 2025 | 95.20 | 95.34 | 94.23 | 95.28 | 94.38 | 0.03% | 865,711 |
| Mar 31, 2025 | 94.71 | 95.83 | 94.50 | 95.25 | 94.35 | 1.15% | 899,886 |
| Mar 28, 2025 | 93.45 | 95.04 | 93.32 | 94.17 | 93.28 | 1.24% | 1,537,013 |
| Mar 27, 2025 | 93.20 | 93.96 | 92.90 | 93.02 | 92.14 | 0.03% | 1,044,751 |
| Mar 26, 2025 | 91.56 | 93.18 | 91.56 | 92.99 | 92.11 | 1.62% | 967,762 |
| Mar 25, 2025 | 92.95 | 92.97 | 90.98 | 91.51 | 90.65 | -1.70% | 1,153,706 |
| Mar 24, 2025 | 93.76 | 94.23 | 92.91 | 93.09 | 92.21 | -0.71% | 1,169,345 |
| Mar 21, 2025 | 93.84 | 94.71 | 93.25 | 93.76 | 92.88 | -0.47% | 2,078,638 |
| Mar 20, 2025 | 94.25 | 94.52 | 93.80 | 94.20 | 93.31 | - | 1,001,334 |
| Mar 19, 2025 | 93.31 | 94.51 | 93.10 | 94.20 | 93.31 | 0.88% | 1,441,780 |
| Mar 18, 2025 | 93.67 | 94.28 | 92.95 | 93.38 | 92.50 | -0.93% | 1,131,743 |
| Mar 17, 2025 | 93.91 | 94.86 | 93.69 | 94.26 | 93.37 | 0.59% | 938,646 |
| Mar 14, 2025 | 91.76 | 93.86 | 91.60 | 93.71 | 92.83 | 2.06% | 1,134,807 |
| Mar 13, 2025 | 91.40 | 92.37 | 91.16 | 91.82 | 90.95 | 0.65% | 917,746 |
| Mar 12, 2025 | 90.55 | 91.76 | 90.12 | 91.23 | 90.37 | 0.29% | 966,379 |
| Mar 11, 2025 | 91.80 | 92.29 | 90.67 | 90.97 | 90.11 | -1.25% | 1,350,857 |
| Mar 10, 2025 | 92.12 | 93.62 | 91.03 | 92.12 | 91.25 | 0.14% | 1,283,468 |
| Mar 7, 2025 | 90.82 | 92.67 | 90.55 | 91.99 | 91.12 | 1.36% | 1,131,234 |
| Mar 6, 2025 | 90.73 | 91.02 | 89.48 | 90.76 | 89.90 | -0.31% | 902,493 |
| Mar 5, 2025 | 90.96 | 92.09 | 90.63 | 91.04 | 90.18 | -0.83% | 1,073,404 |
| Mar 4, 2025 | 94.48 | 94.57 | 91.77 | 91.80 | 90.93 | -2.53% | 1,288,899 |
| Mar 3, 2025 | 92.26 | 94.27 | 92.19 | 94.18 | 93.29 | 1.77% | 1,290,818 |
| Feb 28, 2025 | 91.70 | 92.56 | 91.14 | 92.54 | 91.67 | 1.85% | 938,189 |