Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
87.42
-0.77 (-0.87%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 88.20 | 88.35 | 87.39 | 87.42 | 87.42 | -0.87% | 849,112 |
| Sep 12, 2025 | 88.09 | 88.51 | 88.07 | 88.19 | 88.19 | -0.20% | 758,982 |
| Sep 11, 2025 | 87.76 | 88.52 | 87.00 | 88.37 | 88.37 | 0.86% | 955,515 |
| Sep 10, 2025 | 87.38 | 87.93 | 87.17 | 87.62 | 87.62 | 0.27% | 828,550 |
| Sep 9, 2025 | 86.84 | 87.89 | 86.84 | 87.38 | 87.38 | -0.52% | 1,835,526 |
| Sep 8, 2025 | 88.84 | 88.84 | 87.45 | 87.84 | 87.84 | -1.30% | 862,857 |
| Sep 5, 2025 | 89.53 | 89.82 | 88.70 | 89.00 | 89.00 | -0.31% | 567,462 |
| Sep 4, 2025 | 89.36 | 89.49 | 88.71 | 89.28 | 89.28 | 0.62% | 805,543 |
| Sep 3, 2025 | 88.61 | 89.30 | 88.29 | 88.73 | 88.73 | -0.08% | 720,862 |
| Sep 2, 2025 | 89.11 | 89.27 | 88.47 | 88.80 | 88.80 | -0.63% | 871,497 |
| Aug 29, 2025 | 89.51 | 90.37 | 89.13 | 89.36 | 89.36 | 0.04% | 784,263 |
| Aug 28, 2025 | 90.32 | 90.32 | 88.97 | 89.32 | 89.32 | -1.23% | 1,110,208 |
| Aug 27, 2025 | 89.97 | 90.56 | 89.92 | 90.43 | 90.43 | 0.52% | 1,096,578 |
| Aug 26, 2025 | 90.00 | 90.61 | 89.72 | 89.96 | 89.96 | -0.02% | 816,281 |
| Aug 25, 2025 | 91.00 | 91.15 | 89.92 | 89.98 | 89.98 | -1.50% | 783,492 |
| Aug 22, 2025 | 91.66 | 91.95 | 90.92 | 91.35 | 91.35 | 0.21% | 959,954 |
| Aug 21, 2025 | 92.31 | 92.50 | 91.11 | 91.16 | 91.16 | -1.25% | 865,840 |
| Aug 20, 2025 | 92.49 | 93.14 | 91.98 | 92.31 | 92.31 | 0.26% | 1,067,754 |
| Aug 19, 2025 | 90.57 | 92.09 | 90.37 | 92.07 | 92.07 | 1.93% | 470,270 |
| Aug 18, 2025 | 91.42 | 91.42 | 90.29 | 90.33 | 90.33 | -1.11% | 958,683 |
| Aug 15, 2025 | 92.01 | 92.31 | 91.03 | 91.34 | 91.34 | -0.62% | 1,463,127 |
| Aug 14, 2025 | 92.91 | 92.92 | 91.72 | 91.91 | 91.91 | -1.24% | 1,430,459 |
| Aug 13, 2025 | 92.61 | 93.07 | 91.18 | 93.06 | 93.06 | 0.66% | 1,494,146 |
| Aug 12, 2025 | 92.57 | 92.76 | 91.34 | 92.45 | 92.45 | -0.03% | 733,315 |
| Aug 11, 2025 | 92.81 | 93.14 | 91.97 | 92.48 | 92.48 | -0.15% | 698,363 |
| Aug 8, 2025 | 94.37 | 94.40 | 92.32 | 92.62 | 92.62 | -1.24% | 1,014,063 |
| Aug 7, 2025 | 93.00 | 94.44 | 92.95 | 93.78 | 93.78 | 1.32% | 1,233,157 |
| Aug 6, 2025 | 92.59 | 94.00 | 91.13 | 92.56 | 92.56 | 0.24% | 1,750,270 |
| Aug 5, 2025 | 92.23 | 92.74 | 91.94 | 92.34 | 92.34 | 0.11% | 1,498,972 |
| Aug 4, 2025 | 90.81 | 92.34 | 90.43 | 92.24 | 92.24 | 1.72% | 1,103,197 |
| Aug 1, 2025 | 90.30 | 91.08 | 89.80 | 90.68 | 90.68 | 0.07% | 1,188,539 |
| Jul 31, 2025 | 88.74 | 90.72 | 88.74 | 90.62 | 89.73 | 1.25% | 1,405,551 |
| Jul 30, 2025 | 90.09 | 90.58 | 89.02 | 89.50 | 88.63 | -0.41% | 807,285 |
| Jul 29, 2025 | 88.65 | 89.92 | 88.22 | 89.87 | 88.99 | 1.33% | 1,352,496 |
| Jul 28, 2025 | 90.87 | 91.13 | 88.69 | 88.69 | 87.82 | -2.44% | 1,498,250 |
| Jul 25, 2025 | 91.70 | 92.11 | 90.08 | 90.91 | 90.02 | -1.03% | 1,760,794 |
| Jul 24, 2025 | 93.03 | 93.23 | 91.82 | 91.86 | 90.96 | -1.33% | 1,406,198 |
| Jul 23, 2025 | 94.70 | 94.70 | 92.76 | 93.10 | 92.19 | -1.43% | 1,762,890 |
| Jul 22, 2025 | 93.51 | 94.60 | 93.30 | 94.45 | 93.53 | 1.40% | 1,097,889 |
| Jul 21, 2025 | 92.51 | 93.55 | 92.44 | 93.15 | 92.24 | 0.69% | 918,787 |
| Jul 18, 2025 | 91.89 | 92.78 | 91.89 | 92.51 | 91.61 | 1.05% | 1,015,958 |
| Jul 17, 2025 | 90.78 | 91.96 | 90.73 | 91.55 | 90.66 | 0.70% | 799,378 |
| Jul 16, 2025 | 89.91 | 91.15 | 89.91 | 90.91 | 90.02 | 1.00% | 757,631 |
| Jul 15, 2025 | 91.04 | 91.21 | 89.72 | 90.01 | 89.13 | -1.39% | 1,251,800 |
| Jul 14, 2025 | 91.02 | 91.99 | 90.53 | 91.28 | 90.39 | 0.26% | 793,679 |
| Jul 11, 2025 | 91.09 | 91.52 | 90.30 | 91.04 | 90.15 | -0.33% | 731,717 |
| Jul 10, 2025 | 89.78 | 91.66 | 89.27 | 91.34 | 90.45 | 1.53% | 1,085,819 |
| Jul 9, 2025 | 89.87 | 90.18 | 89.15 | 89.96 | 89.08 | 0.38% | 623,039 |
| Jul 8, 2025 | 89.44 | 90.22 | 88.90 | 89.62 | 88.74 | -0.53% | 883,191 |
| Jul 7, 2025 | 90.31 | 90.76 | 89.52 | 90.10 | 89.22 | -0.35% | 1,060,019 |