Pinnacle West Capital Corporation (PNW)

NYSE: PNW · Real-Time Price · USD

101.32

-0.96 (-0.94%)

At close: Jul 30, 2026, 4:00 PM EDT

100.31

-1.01 (-1.00%)

Pre-market: Jul 31, 2026, 6:07 AM EDT

Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	102.23	102.42	100.44	101.32	101.32	-0.94%	1,140,879
Jul 29, 2026	104.33	105.47	101.95	102.28	102.28	-2.90%	1,613,053
Jul 28, 2026	106.30	108.14	105.31	105.33	105.33	-0.05%	1,619,089
Jul 27, 2026	105.65	106.44	104.70	105.38	105.38	-0.64%	1,102,641
Jul 24, 2026	105.84	107.00	105.61	106.06	106.06	0.60%	1,126,947
Jul 23, 2026	105.66	107.33	105.05	105.43	105.43	-0.82%	2,163,013
Jul 22, 2026	106.59	106.89	104.71	106.30	106.30	0.62%	1,497,856
Jul 21, 2026	105.97	106.20	104.93	105.65	105.65	-0.61%	1,205,083
Jul 20, 2026	107.94	108.67	106.17	106.30	106.30	-1.33%	984,820
Jul 17, 2026	110.62	111.16	107.29	107.73	107.73	-1.43%	1,377,594
Jul 16, 2026	107.11	109.47	107.06	109.29	109.29	2.07%	1,086,645
Jul 15, 2026	108.68	109.03	107.05	107.07	107.07	-1.77%	687,573
Jul 14, 2026	109.43	109.73	108.38	109.00	109.00	0.34%	754,211
Jul 13, 2026	108.35	109.70	108.24	108.63	108.63	0.47%	613,261
Jul 10, 2026	106.90	108.28	106.90	108.12	108.12	1.28%	906,623
Jul 9, 2026	107.90	107.93	106.67	106.75	106.75	-0.99%	1,010,273
Jul 8, 2026	108.81	109.22	107.50	107.82	107.82	-0.73%	1,088,251
Jul 7, 2026	107.72	110.41	107.68	108.61	108.61	1.59%	1,198,519
Jul 6, 2026	109.07	109.09	106.51	106.91	106.91	-2.25%	1,083,077
Jul 2, 2026	106.97	109.52	106.58	109.37	109.37	2.89%	1,138,295
Jul 1, 2026	108.25	108.25	105.99	106.30	106.30	-0.65%	1,088,535
Jun 30, 2026	107.43	108.41	106.50	107.00	107.00	-0.80%	1,198,297
Jun 29, 2026	107.63	108.23	107.44	107.86	107.86	-0.20%	1,382,673
Jun 26, 2026	107.77	108.37	107.26	108.08	108.08	0.75%	2,235,493
Jun 25, 2026	105.82	107.29	105.53	107.28	107.28	1.81%	1,510,312
Jun 24, 2026	105.11	105.62	104.30	105.37	105.37	1.27%	1,295,793
Jun 23, 2026	103.24	104.46	102.66	104.05	104.05	1.58%	1,347,662
Jun 22, 2026	102.28	103.80	102.28	102.43	102.43	0.11%	1,460,508
Jun 18, 2026	102.76	103.65	101.90	102.32	102.32	-0.06%	1,742,055
Jun 17, 2026	103.09	103.94	101.89	102.38	102.38	-1.42%	1,041,216
Jun 16, 2026	103.43	105.08	102.96	103.85	103.85	0.56%	829,723
Jun 15, 2026	102.98	103.73	102.15	103.27	103.27	-0.16%	953,048
Jun 12, 2026	102.79	103.73	102.66	103.44	103.44	1.02%	717,783
Jun 11, 2026	103.38	104.25	102.39	102.40	102.40	-0.68%	1,191,412
Jun 10, 2026	103.44	104.42	102.78	103.10	103.10	0.44%	1,298,969
Jun 9, 2026	101.65	103.73	101.08	102.65	102.65	1.34%	1,712,564
Jun 8, 2026	102.79	103.35	100.84	101.29	101.29	-1.72%	1,856,732
Jun 5, 2026	101.15	103.72	100.64	103.06	103.06	2.57%	1,517,849
Jun 4, 2026	100.07	101.21	98.67	100.48	100.48	1.10%	1,091,641
Jun 3, 2026	99.10	101.32	99.06	99.39	99.39	0.58%	1,932,737
Jun 2, 2026	98.11	99.47	97.35	98.82	98.82	1.37%	848,450
Jun 1, 2026	98.94	99.38	97.36	97.48	97.48	-2.27%	904,907
May 29, 2026	100.82	101.31	99.60	99.74	99.74	-1.10%	1,094,825
May 28, 2026	102.77	103.45	100.78	100.85	100.85	-1.90%	978,718
May 27, 2026	102.69	103.41	101.91	102.80	102.80	-0.03%	682,549
May 26, 2026	102.24	103.42	102.24	102.83	102.83	-0.11%	873,181
May 22, 2026	100.71	103.06	100.71	102.94	102.94	1.08%	947,917
May 21, 2026	101.42	102.28	101.31	101.84	101.84	-0.09%	1,182,371
May 20, 2026	102.02	102.36	101.52	101.93	101.93	0.42%	988,333
May 19, 2026	99.69	102.11	99.35	101.50	101.50	1.74%	1,399,184