Pinnacle West Capital Corporation - PNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	86.56	86.76	86.76	86.86	85.91	1.66M
September 25, 2025	87.36	86.08	86.08	87.57	85.92	1.05M
September 24, 2025	86.9	87.14	87.14	87.69	86.9	875,300
September 23, 2025	86.1	87.09	87.09	87.1	86.07	731,912
September 22, 2025	86.52	86.26	86.26	86.63	86.05	640,223
September 19, 2025	86.16	86.52	86.52	87.07	85.7	1.53M
September 18, 2025	85.75	85.87	85.87	86.42	85.32	995,514
September 17, 2025	86.32	86.11	86.11	86.85	85.86	874,223
September 16, 2025	87.17	85.9	85.9	87.24	85.79	918,662
September 15, 2025	88.2	87.42	87.42	88.35	87.39	849,114
September 12, 2025	88.09	88.19	88.19	88.51	88.07	759,000
September 11, 2025	87.76	88.37	88.37	88.52	87	955,511
September 10, 2025	87.38	87.62	87.62	87.93	87.17	828,600
September 09, 2025	86.84	87.38	87.38	87.89	86.84	1.84M
September 08, 2025	88.84	87.84	87.84	88.84	87.45	862,857
September 05, 2025	89.45	89	89	89.82	88.7	567,462
September 04, 2025	89.36	89.28	89.28	89.49	88.71	805,543
September 03, 2025	88.61	88.73	88.73	89.3	88.29	720,900
September 02, 2025	89.11	88.8	88.8	89.27	88.47	871,500
August 29, 2025	89.51	89.36	89.36	90.37	89.13	784,300
August 28, 2025	90.32	89.32	89.32	90.32	88.97	1.11M
August 27, 2025	89.97	90.43	90.43	90.56	89.92	1.1M
August 26, 2025	90	89.96	89.96	90.61	89.72	816,300
August 25, 2025	91	89.98	89.98	91.15	89.92	783,500
August 22, 2025	91.66	91.35	91.35	91.95	90.92	960,000
August 21, 2025	92.31	91.16	91.16	92.5	91.11	865,840
August 20, 2025	92.49	92.31	92.31	93.14	91.98	1.07M
August 19, 2025	90.57	92.07	92.07	92.09	90.37	470,300
August 18, 2025	91.42	90.33	90.33	91.42	90.29	958,700
August 15, 2025	92.01	91.34	91.34	92.31	91.03	1.46M
August 14, 2025	92.91	91.91	91.91	92.92	91.72	1.43M
August 13, 2025	92.61	93.06	93.06	93.07	91.18	1.49M
August 12, 2025	92.57	92.45	92.45	92.76	91.34	733,315
August 11, 2025	92.81	92.48	92.48	93.14	91.97	698,400
August 08, 2025	94.37	92.62	92.62	94.4	92.32	1.01M
August 07, 2025	93	93.78	93.78	94.44	92.95	1.23M
August 06, 2025	92.59	92.56	92.56	94	91.13	1.75M
August 05, 2025	92.23	92.34	92.34	92.74	91.94	1.5M
August 04, 2025	90.81	92.24	92.24	92.34	90.43	1.1M
August 01, 2025	90.3	90.68	90.68	91.08	89.8	1.19M
July 31, 2025	88.74	90.62	89.72	90.72	88.74	1.41M
July 30, 2025	90.09	89.5	88.62	90.58	89.02	807,300
July 29, 2025	88.65	89.87	88.98	89.92	88.22	1.35M
July 28, 2025	90.87	88.69	87.81	91.13	88.69	1.5M
July 25, 2025	91.7	90.91	90.01	92.11	90.08	1.76M
July 24, 2025	93.03	91.86	90.95	93.23	91.82	1.41M
July 23, 2025	94.7	93.1	92.18	94.7	92.76	1.76M
July 22, 2025	93.51	94.45	93.52	94.6	93.3	1.1M
July 21, 2025	92.51	93.15	92.23	93.55	92.44	918,800
July 18, 2025	91.89	92.51	92.51	92.78	91.89	1.02M
July 17, 2025	90.78	91.55	91.55	91.96	90.73	799,400
July 16, 2025	89.91	90.91	90.91	91.15	89.91	757,631
July 15, 2025	91.04	90.01	90.01	91.21	89.72	1.25M
July 14, 2025	91.02	91.28	91.28	91.99	90.53	793,700
July 11, 2025	91.09	91.04	91.04	91.52	90.3	731,717
July 10, 2025	89.78	91.34	91.34	91.66	89.27	1.09M
July 09, 2025	89.87	89.96	89.96	90.18	89.15	623,039
July 08, 2025	89.44	89.62	89.62	90.22	88.9	883,200
July 07, 2025	90.31	90.1	90.1	90.76	89.52	1.06M
July 03, 2025	89.99	90.42	90.42	90.49	89.68	757,636

Pinnacle West Capital Corporation (PNW) NYSE