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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	88.36	88.08	88.08	89	87.96	1.57M
December 03, 2025	88.5	88.62	88.62	89.36	88.12	1.1M
December 02, 2025	89.66	88.54	88.54	89.66	88.48	1.2M
December 01, 2025	90.2	89.32	89.32	90.49	89.15	968,300
November 28, 2025	90.9	90.86	90.86	90.97	90.53	326,946
November 26, 2025	89.74	90.59	90.59	90.72	89.74	707,000
November 25, 2025	89.52	89.5	89.5	90.59	89.31	901,200
November 24, 2025	89	89.44	89.44	89.63	88.24	1.97M
November 21, 2025	89.63	89.15	89.15	90.51	89	1.88M
November 20, 2025	88.59	89.34	89.34	89.83	88.59	1.33M
November 19, 2025	89.63	88.72	88.72	89.63	88.32	1.43M
November 18, 2025	89.53	89.38	89.38	90.2	89.01	1.16M
November 17, 2025	88.77	89.16	89.16	89.33	88	1.74M
November 14, 2025	89.14	88.39	88.39	89.14	87.75	1.52M
November 13, 2025	88.83	88.82	88.82	89.14	88.09	2.13M
November 12, 2025	88.73	88.98	88.98	89.1	88.44	1.19M
November 11, 2025	88.19	88.77	88.77	88.83	87.57	1.88M
November 10, 2025	87.61	87.71	87.71	87.98	87.05	1.85M
November 07, 2025	87.6	87.97	87.97	88.22	86.73	1.5M
November 06, 2025	88.53	87.64	87.64	88.92	87.6	968,149
November 05, 2025	89	88.46	88.46	89.36	87.98	1.51M
November 04, 2025	90.41	89.36	89.36	90.53	88.87	1.99M
November 03, 2025	89.21	89.45	89.45	89.95	87.22	2.39M
October 31, 2025	88.54	88.52	87.61	89.23	88.26	1.97M
October 30, 2025	89.23	89.55	88.63	90.27	88.85	1.27M
October 29, 2025	90.35	89.12	88.2	90.85	88.92	1.93M
October 28, 2025	91.4	90.68	89.75	91.41	90.37	1.11M
October 27, 2025	91.82	91.8	90.86	92.18	90.89	833,900
October 24, 2025	92.8	92.12	91.17	92.8	91.96	784,218
October 23, 2025	93.1	92.56	91.61	93.39	92.03	1.51M
October 22, 2025	92.27	92.62	91.67	93.08	91.95	1.12M
October 21, 2025	93.13	92.23	91.28	93.13	91.95	1.31M
October 20, 2025	93.95	92.73	91.78	93.95	91.54	1.4M
October 17, 2025	93.2	93.15	93.15	93.6	92.49	747,400
October 16, 2025	93.89	93	93	94.45	92.85	1.13M
October 15, 2025	93.22	93.71	93.71	94.1	93.21	1.18M
October 14, 2025	92.44	93.45	93.45	93.73	92.14	906,400
October 13, 2025	92	92.13	92.13	92.71	91.4	639,457
October 10, 2025	91.94	92.41	92.41	92.56	91.39	616,131
October 09, 2025	92.3	91.59	91.59	92.44	91.5	698,244
October 08, 2025	92.22	91.95	91.95	92.5	91.45	1.37M
October 07, 2025	91.2	91.98	91.98	92.16	91.01	1.24M
October 06, 2025	90.24	90.82	90.82	91.21	89.85	1.34M
October 03, 2025	88.53	90.18	90.18	90.55	88.16	1.05M
October 02, 2025	87.97	87.89	87.89	88.38	87.24	1.12M
October 01, 2025	89.85	88.18	88.18	90.06	88.01	958,439
September 30, 2025	87.82	89.66	89.66	89.73	87.54	1.59M
September 29, 2025	86.97	87.65	87.65	87.85	86.31	1.26M
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

Pinnacle West Capital Corporation (PNW) NYSE