Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	101.32	102.83	100.47	102.44	102.44	0.65%	1,645,234
Mar 5, 2026	102.20	102.52	101.43	101.78	101.78	-1.17%	1,420,625
Mar 4, 2026	101.96	103.21	101.26	102.99	102.99	0.97%	1,507,747
Mar 3, 2026	99.50	102.70	99.13	102.00	102.00	1.46%	2,092,042
Mar 2, 2026	100.42	100.82	99.51	100.53	100.53	0.23%	1,191,203
Feb 27, 2026	99.64	101.13	98.94	100.30	100.30	0.76%	1,479,684
Feb 26, 2026	100.04	100.09	98.77	99.54	99.54	-0.25%	2,325,781
Feb 25, 2026	98.46	99.95	97.23	99.79	99.79	-0.26%	1,937,846
Feb 24, 2026	99.58	100.65	98.40	100.05	100.05	0.45%	1,974,753
Feb 23, 2026	98.64	100.02	98.64	99.60	99.60	1.28%	904,458
Feb 20, 2026	99.08	99.08	96.53	98.34	98.34	-0.07%	1,185,916
Feb 19, 2026	98.00	98.94	96.84	98.41	98.41	0.88%	1,048,640
Feb 18, 2026	98.87	98.87	97.33	97.55	97.55	-1.36%	1,433,912
Feb 17, 2026	99.89	100.55	98.61	98.89	98.89	-0.50%	1,794,218
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