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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.08	98.34	98.34	99.08	96.53	1.19M
February 19, 2026	98	98.41	98.41	98.94	96.84	1.05M
February 18, 2026	98.87	97.55	97.55	98.87	97.33	1.44M
February 17, 2026	99.89	98.89	98.89	100.55	98.61	1.82M
February 13, 2026	97.02	99.39	99.39	99.69	97.01	1.63M
February 12, 2026	96.5	97.32	97.32	98.92	96.37	1.15M
February 11, 2026	94.97	96.02	96.02	96.13	94.56	981,021
February 10, 2026	93.23	95.2	95.2	95.9	93.1	2.35M
February 09, 2026	93.64	93.11	93.11	93.97	92.56	786,200
February 06, 2026	95.16	93.52	93.52	95.67	93.2	870,978
February 05, 2026	94.67	94.59	94.59	95.15	94.08	860,719
February 04, 2026	94.36	94	94	95.05	93.87	1.04M
February 03, 2026	91.52	93.63	93.63	93.98	91.52	931,133
February 02, 2026	92.88	91.7	91.7	93.37	91.24	1.06M
January 30, 2026	92.79	93.56	92.65	93.59	92.12	1.3M
January 29, 2026	93.9	93.04	92.14	94.6	92.39	1.03M
January 28, 2026	94.58	93.68	93.68	95	93.52	1.16M
January 27, 2026	91.73	94.76	94.76	94.89	91.73	939,300
January 26, 2026	92.65	92.94	92.94	93.61	92.17	1.08M
January 23, 2026	92.5	92.17	92.17	92.5	91.17	2.21M
January 22, 2026	93.4	92.42	92.42	93.4	92.07	1.69M
January 21, 2026	93.7	93.45	93.45	94	92.63	940,900
January 20, 2026	93.71	92.95	92.95	93.88	92.49	1.1M
January 16, 2026	92.34	93.71	93.71	94.01	92.13	1.49M
January 15, 2026	92.51	92.69	92.69	93.77	92.04	1.53M
January 14, 2026	91.16	92.3	92.3	93.13	91.02	1.88M
January 13, 2026	89.92	91.11	91.11	91.12	89.41	1.3M
January 12, 2026	88.98	89.66	89.66	90.05	88.74	1.45M
January 09, 2026	89.66	89.07	89.07	90.32	89.01	1.43M
January 08, 2026	87.29	89.32	89.32	89.39	87.29	1.53M
January 07, 2026	89.65	87.4	87.4	89.65	87.2	784,800
January 06, 2026	87.71	89.25	89.25	89.27	87.71	980,648
January 05, 2026	87.62	87.7	87.7	87.73	86.33	1.34M
January 02, 2026	88.7	88.14	88.14	88.95	87.81	1.03M
December 31, 2025	89.29	88.7	88.7	89.32	88.58	661,400
December 30, 2025	89.15	89.26	89.26	89.49	88.98	826,300
December 29, 2025	88.1	88.87	88.87	89.38	88.1	1.29M
December 26, 2025	88.48	88.4	88.4	88.74	88.09	462,413
December 24, 2025	88.33	88.36	88.36	88.47	87.91	306,100
December 23, 2025	87.75	88.03	88.03	88.25	87.3	905,100
December 22, 2025	87.09	87.69	87.69	87.91	86.82	908,727
December 19, 2025	87.81	87.3	87.3	88.58	87.17	2.38M
December 18, 2025	89.02	88.55	88.55	89.25	88.08	1.71M
December 17, 2025	87.66	88.91	88.91	89.08	87.58	1.44M
December 16, 2025	87.65	87.82	87.82	88.39	87.36	900,000
December 15, 2025	88.37	88.37	88.37	88.56	87.59	1.12M
December 12, 2025	86.72	87.81	87.81	87.84	86.72	1.19M
December 11, 2025	86.79	86.75	86.75	87.64	86.45	866,300
December 10, 2025	87.04	86.55	86.55	87.5	86.18	1.08M
December 09, 2025	87.57	87	87	88.25	86.98	1.11M
December 08, 2025	87.89	87.32	87.32	87.89	86.83	1.55M
December 05, 2025	87.89	88.17	88.17	88.43	87.57	1.2M
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

Pinnacle West Capital Corporation (PNW) NYSE