Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	89.57	90.07	88.76	89.09	89.09	-0.34%	781,617
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
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