Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
88.14
-0.56 (-0.63%)
Jan 2, 2026, 4:00 PM EST - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 88.70 | 88.95 | 87.81 | 88.14 | 88.14 | -0.63% | 1,033,354 |
| Dec 31, 2025 | 89.29 | 89.32 | 88.58 | 88.70 | 88.70 | -0.63% | 654,719 |
| Dec 30, 2025 | 89.15 | 89.49 | 88.98 | 89.26 | 89.26 | 0.44% | 826,251 |
| Dec 29, 2025 | 88.10 | 89.38 | 88.10 | 88.87 | 88.87 | 0.53% | 1,293,027 |
| Dec 26, 2025 | 88.48 | 88.74 | 88.09 | 88.40 | 88.40 | 0.05% | 433,891 |
| Dec 24, 2025 | 88.33 | 88.47 | 87.91 | 88.36 | 88.36 | 0.37% | 295,075 |
| Dec 23, 2025 | 87.75 | 88.25 | 87.30 | 88.03 | 88.03 | 0.39% | 905,076 |
| Dec 22, 2025 | 87.09 | 87.91 | 86.82 | 87.69 | 87.69 | 0.45% | 907,843 |
| Dec 19, 2025 | 87.81 | 88.58 | 87.17 | 87.30 | 87.30 | -1.41% | 2,381,149 |
| Dec 18, 2025 | 89.02 | 89.25 | 88.08 | 88.55 | 88.55 | -0.40% | 1,710,064 |
| Dec 17, 2025 | 87.66 | 89.08 | 87.58 | 88.91 | 88.91 | 1.24% | 1,440,936 |
| Dec 16, 2025 | 87.65 | 88.39 | 87.36 | 87.82 | 87.82 | -0.62% | 899,963 |
| Dec 15, 2025 | 88.37 | 88.56 | 87.59 | 88.37 | 88.37 | 0.64% | 1,118,082 |
| Dec 12, 2025 | 86.72 | 87.84 | 86.72 | 87.81 | 87.81 | 1.22% | 1,188,803 |
| Dec 11, 2025 | 86.79 | 87.64 | 86.45 | 86.75 | 86.75 | 0.23% | 866,273 |
| Dec 10, 2025 | 87.04 | 87.50 | 86.18 | 86.55 | 86.55 | -0.52% | 1,083,998 |
| Dec 9, 2025 | 87.57 | 88.25 | 86.98 | 87.00 | 87.00 | -0.37% | 1,111,131 |
| Dec 8, 2025 | 87.89 | 87.89 | 86.83 | 87.32 | 87.32 | -0.96% | 1,547,056 |
| Dec 5, 2025 | 87.89 | 88.43 | 87.57 | 88.17 | 88.17 | 0.10% | 1,201,695 |
| Dec 4, 2025 | 88.36 | 89.00 | 87.96 | 88.08 | 88.08 | -0.61% | 1,671,630 |
| Dec 3, 2025 | 88.50 | 89.36 | 88.12 | 88.62 | 88.62 | 0.09% | 1,098,350 |
| Dec 2, 2025 | 89.66 | 89.66 | 88.48 | 88.54 | 88.54 | -0.87% | 1,197,985 |
| Dec 1, 2025 | 90.20 | 90.49 | 89.15 | 89.32 | 89.32 | -1.69% | 968,258 |
| Nov 28, 2025 | 90.90 | 90.97 | 90.53 | 90.86 | 90.86 | 0.30% | 326,946 |
| Nov 26, 2025 | 89.74 | 90.72 | 89.74 | 90.59 | 90.59 | 1.22% | 706,954 |
| Nov 25, 2025 | 89.52 | 90.59 | 89.31 | 89.50 | 89.50 | 0.07% | 901,191 |
| Nov 24, 2025 | 89.00 | 89.63 | 88.24 | 89.44 | 89.44 | 0.33% | 1,972,649 |
| Nov 21, 2025 | 89.63 | 90.51 | 89.00 | 89.15 | 89.15 | -0.21% | 1,884,652 |
| Nov 20, 2025 | 88.59 | 89.83 | 88.59 | 89.34 | 89.34 | 0.70% | 1,326,519 |
| Nov 19, 2025 | 89.63 | 89.63 | 88.32 | 88.72 | 88.72 | -0.74% | 1,427,857 |
| Nov 18, 2025 | 89.53 | 90.20 | 89.01 | 89.38 | 89.38 | 0.25% | 1,160,800 |
| Nov 17, 2025 | 88.77 | 89.33 | 88.00 | 89.16 | 89.16 | 0.87% | 1,742,727 |
| Nov 14, 2025 | 89.14 | 89.14 | 87.75 | 88.39 | 88.39 | -0.48% | 1,524,907 |
| Nov 13, 2025 | 88.83 | 89.14 | 88.09 | 88.82 | 88.82 | -0.18% | 2,129,218 |
| Nov 12, 2025 | 88.73 | 89.10 | 88.44 | 88.98 | 88.98 | 0.24% | 1,193,836 |
| Nov 11, 2025 | 88.19 | 88.83 | 87.57 | 88.77 | 88.77 | 1.21% | 1,880,768 |
| Nov 10, 2025 | 87.61 | 87.98 | 87.05 | 87.71 | 87.71 | -0.30% | 1,849,816 |
| Nov 7, 2025 | 87.60 | 88.22 | 86.73 | 87.97 | 87.97 | 0.38% | 1,498,617 |
| Nov 6, 2025 | 88.53 | 88.92 | 87.60 | 87.64 | 87.64 | -0.93% | 968,149 |
| Nov 5, 2025 | 89.00 | 89.36 | 87.98 | 88.46 | 88.46 | -1.01% | 1,510,824 |
| Nov 4, 2025 | 90.41 | 90.53 | 88.87 | 89.36 | 89.36 | -0.10% | 1,994,141 |
| Nov 3, 2025 | 89.21 | 89.95 | 87.22 | 89.45 | 89.45 | 1.05% | 2,387,206 |
| Oct 31, 2025 | 88.54 | 89.23 | 88.26 | 88.52 | 87.61 | -1.15% | 1,969,160 |
| Oct 30, 2025 | 89.23 | 90.27 | 88.85 | 89.55 | 88.63 | 0.48% | 1,265,514 |
| Oct 29, 2025 | 90.35 | 90.85 | 88.92 | 89.12 | 88.20 | -1.72% | 1,931,840 |
| Oct 28, 2025 | 91.40 | 91.41 | 90.37 | 90.68 | 89.75 | -1.22% | 1,114,085 |
| Oct 27, 2025 | 91.82 | 92.18 | 90.89 | 91.80 | 90.86 | -0.35% | 833,875 |
| Oct 24, 2025 | 92.80 | 92.80 | 91.96 | 92.12 | 91.17 | -0.48% | 784,218 |
| Oct 23, 2025 | 93.10 | 93.39 | 92.03 | 92.56 | 91.61 | -0.06% | 1,508,772 |
| Oct 22, 2025 | 92.27 | 93.08 | 91.95 | 92.62 | 91.67 | 0.42% | 1,124,435 |