Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
91.80
-0.32 (-0.35%)
At close: Oct 27, 2025, 4:00 PM EDT
91.80
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 91.82 | 92.18 | 90.89 | 91.80 | 91.80 | -0.35% | 833,461 |
| Oct 24, 2025 | 92.80 | 92.80 | 91.96 | 92.12 | 92.12 | -0.48% | 784,218 |
| Oct 23, 2025 | 93.10 | 93.39 | 92.03 | 92.56 | 92.56 | -0.06% | 1,508,772 |
| Oct 22, 2025 | 92.27 | 93.08 | 91.95 | 92.62 | 92.62 | 0.42% | 1,124,435 |
| Oct 21, 2025 | 93.13 | 93.13 | 91.95 | 92.23 | 92.23 | -0.54% | 1,313,043 |
| Oct 20, 2025 | 93.95 | 93.95 | 91.54 | 92.73 | 92.73 | -0.45% | 1,397,735 |
| Oct 17, 2025 | 93.20 | 93.60 | 92.49 | 93.15 | 93.15 | 0.16% | 747,364 |
| Oct 16, 2025 | 93.89 | 94.45 | 92.85 | 93.00 | 93.00 | -0.76% | 1,128,593 |
| Oct 15, 2025 | 93.22 | 94.10 | 93.21 | 93.71 | 93.71 | 0.28% | 1,184,020 |
| Oct 14, 2025 | 92.44 | 93.73 | 92.14 | 93.45 | 93.45 | 1.43% | 906,359 |
| Oct 13, 2025 | 92.00 | 92.71 | 91.40 | 92.13 | 92.13 | -0.30% | 639,457 |
| Oct 10, 2025 | 91.94 | 92.56 | 91.39 | 92.41 | 92.41 | 0.90% | 616,131 |
| Oct 9, 2025 | 92.30 | 92.44 | 91.50 | 91.59 | 91.59 | -0.39% | 698,244 |
| Oct 8, 2025 | 92.22 | 92.50 | 91.45 | 91.95 | 91.95 | -0.03% | 1,373,743 |
| Oct 7, 2025 | 91.20 | 92.16 | 91.01 | 91.98 | 91.98 | 1.28% | 1,237,877 |
| Oct 6, 2025 | 90.24 | 91.21 | 89.85 | 90.82 | 90.82 | 0.71% | 1,340,031 |
| Oct 3, 2025 | 88.53 | 90.55 | 88.16 | 90.18 | 90.18 | 2.61% | 1,052,224 |
| Oct 2, 2025 | 87.97 | 88.38 | 87.24 | 87.89 | 87.89 | -0.33% | 1,120,431 |
| Oct 1, 2025 | 89.85 | 90.06 | 88.01 | 88.18 | 88.18 | -1.65% | 958,439 |
| Sep 30, 2025 | 87.82 | 89.73 | 87.54 | 89.66 | 89.66 | 2.29% | 1,590,011 |
| Sep 29, 2025 | 86.97 | 87.85 | 86.31 | 87.65 | 87.65 | 1.03% | 1,257,278 |
| Sep 26, 2025 | 86.56 | 86.86 | 85.91 | 86.76 | 86.76 | 0.79% | 1,657,001 |
| Sep 25, 2025 | 87.36 | 87.57 | 85.92 | 86.08 | 86.08 | -1.22% | 1,054,503 |
| Sep 24, 2025 | 86.90 | 87.69 | 86.90 | 87.14 | 87.14 | 0.06% | 875,282 |
| Sep 23, 2025 | 86.10 | 87.10 | 86.08 | 87.09 | 87.09 | 0.96% | 731,912 |
| Sep 22, 2025 | 86.52 | 86.63 | 86.05 | 86.26 | 86.26 | -0.30% | 640,223 |
| Sep 19, 2025 | 86.16 | 87.07 | 85.70 | 86.52 | 86.52 | 0.76% | 1,529,204 |
| Sep 18, 2025 | 85.75 | 86.42 | 85.32 | 85.87 | 85.87 | -0.28% | 995,514 |
| Sep 17, 2025 | 86.32 | 86.85 | 85.86 | 86.11 | 86.11 | 0.24% | 874,223 |
| Sep 16, 2025 | 87.17 | 87.24 | 85.79 | 85.90 | 85.90 | -1.74% | 918,662 |
| Sep 15, 2025 | 88.20 | 88.35 | 87.39 | 87.42 | 87.42 | -0.87% | 849,114 |
| 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 |