Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
94.27
+0.56 (0.60%)
At close: Apr 15, 2025, 4:00 PM
94.44
+0.17 (0.18%)
After-hours: Apr 17, 2025, 4:02 PM EDT
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 93.68 | 96.13 | 93.66 | 94.45 | 94.45 | 1.11% | 2,186,254 |
| Apr 16, 2025 | 94.96 | 94.98 | 93.09 | 93.41 | 93.41 | -0.91% | 1,682,868 |
| Apr 15, 2025 | 94.04 | 95.00 | 93.60 | 94.27 | 94.27 | 0.60% | 1,191,556 |
| Apr 14, 2025 | 92.28 | 94.00 | 92.15 | 93.71 | 93.71 | 1.96% | 1,064,413 |
| Apr 11, 2025 | 90.50 | 92.53 | 89.13 | 91.91 | 91.91 | 1.81% | 1,123,858 |
| Apr 10, 2025 | 90.29 | 91.32 | 88.25 | 90.28 | 90.28 | -0.38% | 1,061,139 |
| Apr 9, 2025 | 87.89 | 91.46 | 86.55 | 90.62 | 90.62 | 2.03% | 1,784,398 |
| Apr 8, 2025 | 91.05 | 91.75 | 87.96 | 88.82 | 88.82 | -0.89% | 1,879,501 |
| Apr 7, 2025 | 89.93 | 91.58 | 87.44 | 89.62 | 89.62 | -1.61% | 2,556,999 |
| Apr 4, 2025 | 95.30 | 95.88 | 90.49 | 91.09 | 91.09 | -4.33% | 1,787,373 |
| Apr 3, 2025 | 95.72 | 96.50 | 95.04 | 95.21 | 95.21 | -0.23% | 1,073,601 |
| Apr 2, 2025 | 95.50 | 95.84 | 94.51 | 95.43 | 95.43 | 0.16% | 668,886 |
| Apr 1, 2025 | 95.20 | 95.34 | 94.23 | 95.28 | 95.28 | 0.03% | 865,711 |
| Mar 31, 2025 | 94.71 | 95.83 | 94.50 | 95.25 | 95.25 | 1.15% | 899,886 |
| Mar 28, 2025 | 93.45 | 95.04 | 93.32 | 94.17 | 94.17 | 1.24% | 1,537,013 |
| Mar 27, 2025 | 93.20 | 93.96 | 92.90 | 93.02 | 93.02 | 0.03% | 1,044,751 |
| Mar 26, 2025 | 91.56 | 93.18 | 91.56 | 92.99 | 92.99 | 1.62% | 967,762 |
| Mar 25, 2025 | 92.95 | 92.97 | 90.98 | 91.51 | 91.51 | -1.70% | 1,153,706 |
| Mar 24, 2025 | 93.76 | 94.23 | 92.91 | 93.09 | 93.09 | -0.71% | 1,169,345 |
| Mar 21, 2025 | 93.84 | 94.71 | 93.25 | 93.76 | 93.76 | -0.47% | 2,078,638 |
| Mar 20, 2025 | 94.25 | 94.52 | 93.80 | 94.20 | 94.20 | - | 1,001,334 |
| Mar 19, 2025 | 93.31 | 94.51 | 93.10 | 94.20 | 94.20 | 0.88% | 1,441,780 |
| Mar 18, 2025 | 93.67 | 94.28 | 92.95 | 93.38 | 93.38 | -0.93% | 1,131,743 |
| Mar 17, 2025 | 93.91 | 94.86 | 93.69 | 94.26 | 94.26 | 0.59% | 938,646 |
| Mar 14, 2025 | 91.76 | 93.86 | 91.60 | 93.71 | 93.71 | 2.06% | 1,134,807 |
| Mar 13, 2025 | 91.40 | 92.37 | 91.16 | 91.82 | 91.82 | 0.65% | 917,746 |
| Mar 12, 2025 | 90.55 | 91.76 | 90.12 | 91.23 | 91.23 | 0.29% | 966,379 |
| Mar 11, 2025 | 91.80 | 92.29 | 90.67 | 90.97 | 90.97 | -1.25% | 1,350,857 |
| Mar 10, 2025 | 92.12 | 93.62 | 91.03 | 92.12 | 92.12 | 0.14% | 1,283,468 |
| Mar 7, 2025 | 90.82 | 92.67 | 90.55 | 91.99 | 91.99 | 1.36% | 1,131,234 |
| Mar 6, 2025 | 90.73 | 91.02 | 89.48 | 90.76 | 90.76 | -0.31% | 902,493 |
| Mar 5, 2025 | 90.96 | 92.09 | 90.63 | 91.04 | 91.04 | -0.83% | 1,073,404 |
| Mar 4, 2025 | 94.48 | 94.57 | 91.77 | 91.80 | 91.80 | -2.53% | 1,288,899 |
| Mar 3, 2025 | 92.26 | 94.27 | 92.19 | 94.18 | 94.18 | 1.77% | 1,290,818 |
| Feb 28, 2025 | 91.70 | 92.56 | 91.14 | 92.54 | 92.54 | 1.85% | 938,189 |
| Feb 27, 2025 | 91.24 | 92.27 | 90.68 | 90.86 | 90.86 | -0.85% | 1,119,968 |
| Feb 26, 2025 | 92.44 | 93.22 | 91.49 | 91.64 | 91.64 | -1.63% | 1,279,546 |
| Feb 25, 2025 | 93.25 | 93.54 | 91.94 | 93.16 | 93.16 | 1.14% | 1,444,951 |
| Feb 24, 2025 | 91.77 | 92.56 | 91.08 | 92.11 | 92.11 | 0.58% | 1,194,443 |
| Feb 21, 2025 | 90.55 | 91.79 | 90.55 | 91.58 | 91.58 | 0.89% | 1,148,678 |
| Feb 20, 2025 | 90.07 | 91.08 | 89.47 | 90.77 | 90.77 | 0.41% | 733,425 |
| Feb 19, 2025 | 89.85 | 90.96 | 89.74 | 90.40 | 90.40 | 0.57% | 675,260 |
| Feb 18, 2025 | 89.00 | 90.03 | 89.00 | 89.89 | 89.89 | 0.71% | 933,824 |
| Feb 14, 2025 | 89.56 | 90.19 | 89.17 | 89.26 | 89.26 | -0.10% | 1,003,110 |
| Feb 13, 2025 | 89.07 | 89.67 | 88.80 | 89.35 | 89.35 | 0.38% | 670,755 |
| Feb 12, 2025 | 87.79 | 89.22 | 87.63 | 89.01 | 89.01 | -0.17% | 1,187,278 |
| Feb 11, 2025 | 87.69 | 89.22 | 87.16 | 89.16 | 89.16 | 1.51% | 1,032,726 |
| Feb 10, 2025 | 87.13 | 88.01 | 86.67 | 87.83 | 87.83 | 0.99% | 698,855 |
| Feb 7, 2025 | 87.74 | 88.22 | 86.84 | 86.97 | 86.97 | -0.89% | 1,026,407 |
| Feb 6, 2025 | 88.48 | 88.63 | 87.64 | 87.75 | 87.75 | -0.61% | 557,808 |