Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	92.50	92.50	91.17	92.17	92.17	-0.27%	2,212,388
Jan 22, 2026	93.40	93.40	92.07	92.42	92.42	-1.10%	1,684,442
Jan 21, 2026	93.70	94.00	92.63	93.45	93.45	0.54%	940,862
Jan 20, 2026	93.71	93.88	92.49	92.95	92.95	-0.81%	1,102,843
Jan 16, 2026	92.34	94.01	92.13	93.71	93.71	1.10%	1,486,893
Jan 15, 2026	92.51	93.77	92.04	92.69	92.69	0.42%	1,493,933
Jan 14, 2026	91.16	93.13	91.02	92.30	92.30	1.31%	1,880,098
Jan 13, 2026	89.92	91.12	89.41	91.11	91.11	1.62%	1,302,013
Jan 12, 2026	88.98	90.05	88.74	89.66	89.66	0.66%	1,452,160
Jan 9, 2026	89.66	90.32	89.01	89.07	89.07	-0.28%	1,430,698
Jan 8, 2026	87.29	89.39	87.29	89.32	89.32	2.20%	1,533,267
Jan 7, 2026	89.65	89.65	87.20	87.40	87.40	-2.07%	784,274
Jan 6, 2026	87.71	89.27	87.71	89.25	89.25	1.77%	980,617
Jan 5, 2026	87.62	87.73	86.33	87.70	87.70	-0.50%	1,337,167
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