Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	102.37	104.28	101.66	104.22	104.22	0.38%	2,226,645
Nov 5, 2026	106.00	106.73	103.11	103.83	103.83	-1.65%	2,453,703
Nov 4, 2026	105.91	106.68	103.49	105.57	105.57	-2.01%	3,022,918
Nov 3, 2026	105.31	108.34	104.79	107.74	107.74	1.69%	2,362,177
Nov 2, 2026	106.17	106.44	104.59	105.95	105.95	0.56%	1,638,377
Oct 30, 2026	107.12	107.75	106.23	106.28	105.36	-0.34%	1,226,645
Oct 29, 2026	105.83	106.73	105.56	106.64	105.71	1.69%	1,942,851
Oct 28, 2026	106.07	106.45	104.61	104.87	103.96	-1.35%	1,839,162
Oct 27, 2026	105.26	106.32	105.02	106.31	105.38	0.92%	1,059,760
Oct 26, 2026	106.04	106.62	104.92	105.34	104.42	-0.51%	1,475,961
Oct 23, 2026	106.37	106.77	105.62	105.88	104.96	-0.68%	1,665,140
Oct 22, 2026	104.74	106.72	104.37	106.61	105.68	2.62%	1,372,192
Oct 21, 2026	103.48	104.17	103.17	103.89	102.99	0.96%	1,094,745
Oct 20, 2026	101.68	103.47	101.59	102.90	102.00	1.71%	1,266,921
Oct 19, 2026	102.89	103.17	100.77	101.17	100.29	-2.18%	1,635,552
Oct 16, 2026	102.28	103.71	101.68	103.42	102.52	1.81%	1,033,867
Oct 15, 2026	103.55	103.55	101.38	101.58	100.70	-0.45%	832,001
Oct 14, 2026	101.54	102.36	100.52	102.04	101.15	0.45%	1,288,258
Oct 13, 2026	100.44	101.64	99.00	101.58	100.70	1.67%	1,322,780
Oct 12, 2026	99.03	100.15	98.57	99.91	99.04	1.00%	1,338,847
Oct 9, 2026	98.49	99.01	97.96	98.92	98.06	0.96%	1,369,124
Oct 8, 2026	98.06	98.34	96.97	97.98	97.13	0.45%	1,151,045
Oct 7, 2026	98.00	98.42	97.20	97.54	96.69	-0.51%	1,443,844
Oct 6, 2026	96.49	98.24	96.36	98.04	97.19	2.17%	1,328,128
Oct 5, 2026	96.38	96.79	95.47	95.96	95.12	0.04%	1,401,138
Oct 2, 2026	95.24	96.45	95.24	95.92	95.09	1.36%	2,115,593
Oct 1, 2026	92.50	94.73	91.60	94.63	93.81	1.71%	2,060,388
Sep 30, 2026	93.89	94.41	92.81	93.04	92.23	-0.39%	2,157,340
Sep 29, 2026	90.90	93.43	90.73	93.40	92.59	2.28%	1,887,902
Sep 28, 2026	92.77	92.85	90.68	91.32	90.53	-0.46%	942,973
Sep 25, 2026	91.05	91.94	90.27	91.74	90.94	0.72%	1,500,473
Sep 24, 2026	92.42	92.42	91.03	91.08	90.29	-1.05%	1,203,293
Sep 23, 2026	92.68	92.68	91.45	92.05	91.25	-1.19%	1,213,041
Sep 22, 2026	93.26	93.92	92.88	93.16	92.35	-0.16%	860,633
Sep 21, 2026	94.22	94.47	92.98	93.31	92.50	-0.96%	1,554,294
Sep 18, 2026	94.75	94.89	93.89	94.21	93.39	-1.44%	2,559,202
Sep 17, 2026	95.50	95.84	95.02	95.59	94.76	0.63%	751,944
Sep 16, 2026	96.14	97.10	94.60	94.99	94.16	0.09%	804,846
Sep 15, 2026	95.49	95.56	94.57	94.90	94.07	-0.52%	795,432
Sep 14, 2026	96.02	96.70	95.24	95.40	94.57	-0.73%	809,990
Sep 11, 2026	97.35	98.00	96.03	96.10	95.26	-0.51%	857,965
Sep 10, 2026	97.68	97.68	96.38	96.59	95.75	-0.61%	729,039
Sep 9, 2026	98.18	98.32	96.47	97.18	96.33	-0.88%	890,062
Sep 8, 2026	97.38	98.83	97.38	98.04	97.19	0.53%	988,238
Sep 4, 2026	97.40	98.38	97.27	97.52	96.67	-0.49%	492,602
Sep 3, 2026	97.68	98.17	97.09	98.00	97.15	0.64%	932,461
Sep 2, 2026	96.96	97.83	96.60	97.38	96.53	-0.29%	748,070
Sep 1, 2026	98.00	98.27	96.94	97.66	96.81	0.02%	1,012,640
Aug 31, 2026	97.01	97.96	96.42	97.64	96.79	-	948,997
Aug 28, 2026	98.36	98.88	97.08	97.64	96.79	-0.26%	753,647