Pinnacle West Capital Corporation (PNW)

Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	97.02	99.69	97.01	99.39	99.39	2.13%	1,502,756
Feb 12, 2026	96.50	98.92	96.37	97.32	97.32	1.35%	1,153,691
Feb 11, 2026	94.97	96.13	94.56	96.02	96.02	0.86%	980,174
Feb 10, 2026	93.23	95.90	93.10	95.20	95.20	2.24%	2,344,982
Feb 9, 2026	93.64	93.97	92.56	93.11	93.11	-0.44%	785,666
Feb 6, 2026	95.16	95.67	93.20	93.52	93.52	-1.13%	1,213,857
Feb 5, 2026	94.67	95.15	94.08	94.59	94.59	0.63%	856,986
Feb 4, 2026	94.36	95.05	93.87	94.00	94.00	0.40%	1,041,602
Feb 3, 2026	91.52	93.98	91.52	93.63	93.63	2.10%	924,197
Feb 2, 2026	92.88	93.37	91.24	91.70	91.70	-1.99%	1,039,806
Jan 30, 2026	92.79	93.59	92.12	93.56	92.65	0.56%	1,295,235
Jan 29, 2026	93.90	94.60	92.39	93.04	92.14	-0.68%	1,029,174
Jan 28, 2026	94.58	95.00	93.52	93.68	92.77	-1.14%	1,163,284
Jan 27, 2026	91.73	94.89	91.73	94.76	93.84	1.96%	939,269
Jan 26, 2026	92.65	93.61	92.17	92.94	92.04	0.84%	1,083,312
Jan 23, 2026	92.50	92.50	91.17	92.17	91.27	-0.27%	2,212,889
Jan 22, 2026	93.40	93.40	92.07	92.42	91.52	-1.10%	1,685,397
Jan 21, 2026	93.70	94.00	92.63	93.45	92.54	0.54%	940,900
Jan 20, 2026	93.71	93.88	92.49	92.95	92.05	-0.81%	1,103,555
Jan 16, 2026	92.34	94.01	92.13	93.71	92.80	1.10%	1,490,828
Jan 15, 2026	92.51	93.77	92.04	92.69	91.79	0.42%	1,529,629
Jan 14, 2026	91.16	93.13	91.02	92.30	91.40	1.31%	1,880,300
Jan 13, 2026	89.92	91.12	89.41	91.11	90.22	1.62%	1,302,013
Jan 12, 2026	88.98	90.05	88.74	89.66	88.79	0.66%	1,452,250
Jan 9, 2026	89.66	90.32	89.01	89.07	88.20	-0.28%	1,430,698
Jan 8, 2026	87.29	89.39	87.29	89.32	88.45	2.20%	1,533,293
Jan 7, 2026	89.65	89.65	87.20	87.40	86.55	-2.07%	784,800
Jan 6, 2026	87.71	89.27	87.71	89.25	88.38	1.77%	980,648
Jan 5, 2026	87.62	87.73	86.33	87.70	86.85	-0.50%	1,337,202
Jan 2, 2026	88.70	88.95	87.81	88.14	87.28	-0.63%	1,033,354
Dec 31, 2025	89.29	89.32	88.58	88.70	87.84	-0.63%	661,387
Dec 30, 2025	89.15	89.49	88.98	89.26	88.39	0.44%	826,253
Dec 29, 2025	88.10	89.38	88.10	88.87	88.01	0.53%	1,293,049
Dec 26, 2025	88.48	88.74	88.09	88.40	87.54	0.05%	462,413
Dec 24, 2025	88.33	88.47	87.91	88.36	87.50	0.37%	306,100
Dec 23, 2025	87.75	88.25	87.30	88.03	87.17	0.39%	905,100
Dec 22, 2025	87.09	87.91	86.82	87.69	86.84	0.45%	908,727
Dec 19, 2025	87.81	88.58	87.17	87.30	86.45	-1.41%	2,381,149
Dec 18, 2025	89.02	89.25	88.08	88.55	87.69	-0.40%	1,710,064
Dec 17, 2025	87.66	89.08	87.58	88.91	88.05	1.24%	1,440,936
Dec 16, 2025	87.65	88.39	87.36	87.82	86.97	-0.62%	899,963
Dec 15, 2025	88.37	88.56	87.59	88.37	87.51	0.64%	1,118,082
Dec 12, 2025	86.72	87.84	86.72	87.81	86.96	1.22%	1,188,803
Dec 11, 2025	86.79	87.64	86.45	86.75	85.91	0.23%	866,273
Dec 10, 2025	87.04	87.50	86.18	86.55	85.71	-0.52%	1,083,998
Dec 9, 2025	87.57	88.25	86.98	87.00	86.15	-0.37%	1,111,131
Dec 8, 2025	87.89	87.89	86.83	87.32	86.47	-0.96%	1,547,056
Dec 5, 2025	87.89	88.43	87.57	88.17	87.31	0.10%	1,201,695
Dec 4, 2025	88.36	89.00	87.96	88.08	87.22	-0.61%	1,671,630
Dec 3, 2025	88.50	89.36	88.12	88.62	87.76	0.09%	1,098,350

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.