Pinnacle West Capital Corporation (PNW)

Pinnacle West Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	99.18	100.35	98.78	99.76	99.76	1.38%	2,006,012
May 15, 2026	100.05	100.22	97.90	98.40	98.40	-1.37%	1,422,133
May 14, 2026	99.53	99.95	99.03	99.77	99.77	0.70%	736,800
May 13, 2026	99.13	99.43	97.90	99.08	99.08	-0.75%	1,358,051
May 12, 2026	99.74	100.26	99.01	99.83	99.83	0.12%	1,169,706
May 11, 2026	100.10	100.53	99.54	99.71	99.71	0.46%	1,732,461
May 8, 2026	99.78	100.36	99.02	99.25	99.25	-0.28%	1,425,707
May 7, 2026	100.18	100.37	99.09	99.53	99.53	-0.64%	1,464,843
May 6, 2026	101.47	101.63	99.77	100.17	100.17	-1.12%	1,125,897
May 5, 2026	102.08	102.78	101.21	101.30	101.30	-0.51%	1,393,691
May 4, 2026	101.82	104.20	100.64	101.82	101.82	-0.79%	1,763,823
May 1, 2026	103.76	104.84	103.42	103.54	102.63	-0.17%	1,555,508
Apr 30, 2026	102.07	103.90	102.07	103.72	102.81	2.02%	1,110,484
Apr 29, 2026	102.79	103.22	101.32	101.67	100.78	-1.41%	1,062,159
Apr 28, 2026	103.55	103.69	102.42	103.12	102.21	0.70%	1,147,072
Apr 27, 2026	102.54	103.07	101.94	102.40	101.50	0.10%	974,475
Apr 24, 2026	103.29	103.63	102.17	102.30	101.40	-1.11%	765,371
Apr 23, 2026	101.99	103.67	101.55	103.45	102.54	2.63%	976,060
Apr 22, 2026	101.86	102.34	99.88	100.80	99.91	-0.18%	1,018,115
Apr 21, 2026	103.11	103.16	100.92	100.98	100.09	-1.91%	1,072,141
Apr 20, 2026	103.91	104.76	102.76	102.95	102.05	-1.05%	828,765
Apr 17, 2026	103.79	104.31	102.96	104.04	103.13	-0.12%	1,236,940
Apr 16, 2026	102.57	104.30	102.57	104.17	103.25	1.33%	1,322,526
Apr 15, 2026	102.05	103.32	101.33	102.80	101.90	0.11%	1,244,535
Apr 14, 2026	102.22	103.22	101.38	102.69	101.79	0.06%	1,150,474
Apr 13, 2026	103.60	103.88	101.91	102.63	101.73	-0.93%	788,448
Apr 10, 2026	104.15	104.69	103.45	103.59	102.68	-0.82%	862,503
Apr 9, 2026	103.13	104.92	103.13	104.45	103.53	1.29%	735,526
Apr 8, 2026	101.56	103.17	100.87	103.12	102.21	0.82%	921,758
Apr 7, 2026	102.06	103.01	102.06	102.28	101.38	-0.19%	649,095
Apr 6, 2026	102.18	102.88	102.09	102.47	101.57	-0.22%	796,038
Apr 2, 2026	102.09	102.87	101.76	102.70	101.80	1.15%	771,480
Apr 1, 2026	100.22	101.97	100.22	101.53	100.64	0.77%	1,062,339
Mar 31, 2026	101.02	101.02	98.75	100.75	99.86	0.20%	1,091,241
Mar 30, 2026	100.88	101.43	99.91	100.55	99.67	0.86%	969,435
Mar 27, 2026	98.73	100.54	98.19	99.69	98.81	1.15%	1,600,802
Mar 26, 2026	97.74	98.90	97.26	98.56	97.69	0.88%	1,298,265
Mar 25, 2026	98.51	98.98	97.63	97.70	96.84	-0.22%	1,241,561
Mar 24, 2026	97.11	99.21	96.75	97.92	97.06	0.36%	929,804
Mar 23, 2026	98.32	98.53	97.43	97.57	96.71	0.31%	1,027,732
Mar 20, 2026	100.08	100.14	97.14	97.27	96.42	-2.80%	2,453,720
Mar 19, 2026	100.69	101.28	99.60	100.07	99.19	-0.84%	938,939

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.