Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	103.79	104.31	102.96	104.04	104.04	-0.12%	1,236,527
Apr 16, 2026	102.57	104.30	102.57	104.17	104.17	1.33%	1,322,307
Apr 15, 2026	102.05	103.32	101.33	102.80	102.80	0.11%	1,244,128
Apr 14, 2026	102.22	103.22	101.38	102.69	102.69	0.06%	1,150,349
Apr 13, 2026	103.60	103.88	101.91	102.63	102.63	-0.93%	788,437
Apr 10, 2026	104.15	104.69	103.45	103.59	103.59	-0.82%	862,487
Apr 9, 2026	103.13	104.92	103.13	104.45	104.45	1.29%	734,959
Apr 8, 2026	101.56	103.17	100.87	103.12	103.12	0.82%	921,629
Apr 7, 2026	102.06	103.01	102.06	102.28	102.28	-0.19%	649,078
Apr 6, 2026	102.18	102.88	102.09	102.47	102.47	-0.22%	795,988
Apr 2, 2026	102.09	102.87	101.76	102.70	102.70	1.15%	771,454
Apr 1, 2026	100.22	101.97	100.22	101.53	101.53	0.77%	1,056,054
Mar 31, 2026	101.02	101.02	98.75	100.75	100.75	0.20%	1,089,558
Mar 30, 2026	100.88	101.43	99.91	100.55	100.55	0.86%	967,877
Mar 27, 2026	98.73	100.54	98.19	99.69	99.69	1.15%	1,600,302
Mar 26, 2026	97.74	98.90	97.26	98.56	98.56	0.88%	1,298,175
Mar 25, 2026	98.51	98.98	97.63	97.70	97.70	-0.22%	1,238,527
Mar 24, 2026	97.11	99.21	96.75	97.92	97.92	0.36%	929,712
Mar 23, 2026	98.32	98.53	97.43	97.57	97.57	0.31%	1,027,673
Mar 20, 2026	100.08	100.14	97.14	97.27	97.27	-2.80%	2,409,390
Mar 19, 2026	100.69	101.28	99.60	100.07	100.07	-0.84%	928,945
Mar 18, 2026	102.13	102.34	100.67	100.92	100.92	-1.64%	1,271,801
Mar 17, 2026	103.60	103.72	102.55	102.60	102.60	-0.47%	851,531
Mar 16, 2026	103.97	103.97	102.69	103.08	103.08	0.17%	934,862
Mar 13, 2026	102.65	103.42	101.67	102.91	102.91	1.41%	1,194,646
Mar 12, 2026	99.98	102.70	99.74	101.48	101.48	0.86%	1,111,552
Mar 11, 2026	100.83	101.52	100.21	100.61	100.61	-0.35%	1,267,396
Mar 10, 2026	100.92	102.28	100.29	100.96	100.96	-0.32%	1,902,948
Mar 9, 2026	102.42	102.42	100.10	101.28	101.28	-1.13%	1,330,142
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