Dark

PNW
Pinnacle West Capital Corporation
stock NYSE

Market Open

Jun 17, 2025 11:53:59 AM EDT

88.57USD-0.394%(-0.35)278,949

88.54Bid 88.59Ask 0.05Spread

Pre-market

Jun 13, 2025 8:47:30 AM EDT

90.07USD+1.293%(+1.15)0

After-hours

Jun 16, 2025 4:04:30 PM EDT

88.92USD+0.022%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	87.940	88.9300	87.9400	88.57	-0.394%	278,949	0.000%
2025-06-16	90.340	90.6650	88.6100	88.92	-1.167%	1,353,395	-0.394%
2025-06-13	90.900	91.0000	89.7500	89.97	-0.805%	1,024,135	-1.556%
2025-06-12	89.390	90.7950	89.1750	90.70	+1.670%	1,237,687	-2.348%
2025-06-11	89.690	89.9700	89.0050	89.21	-0.502%	1,197,694	-0.717%
2025-06-10	89.510	89.9500	89.1500	89.66	+0.280%	1,145,578	-1.216%
2025-06-09	89.000	90.1100	88.5200	89.41	+0.359%	1,647,367	-0.939%
2025-06-06	89.570	90.0650	88.7610	89.09	-0.336%	781,701	-0.584%
2025-06-05	89.690	89.8550	89.1800	89.39	-0.168%	652,423	-0.917%
2025-06-04	90.250	90.6000	89.2900	89.54	-0.951%	1,089,228	-1.083%
2025-06-03	90.870	91.0000	89.4200	90.40	-0.484%	1,056,703	-2.024%
2025-06-02	90.510	91.0300	90.0000	90.84	-0.427%	1,187,343	-2.499%
2025-05-30	90.670	91.5500	90.4350	91.23	+0.429%	1,045,829	-2.916%
2025-05-29	89.900	91.0200	89.8050	90.84	+0.810%	620,163	-2.499%
2025-05-28	91.050	91.5800	89.7100	90.11	-1.584%	784,901	-1.709%
2025-05-27	91.500	91.8100	90.7900	91.56	+0.893%	884,980	-3.266%
2025-05-23	90.580	90.8200	89.3750	90.75	+0.957%	545,931	-2.402%
2025-05-22	90.670	90.7550	89.1900	89.89	-1.328%	976,594	-1.468%
2025-05-21	92.450	92.4500	90.7300	91.10	-1.577%	930,765	-2.777%
2025-05-20	92.380	92.9450	92.3300	92.56	+0.087%	733,497	-4.311%
2025-05-19	91.620	92.5850	91.5250	92.48	+0.807%	1,467,339	-4.228%
2025-05-16	90.390	91.8000	90.3900	91.74	+1.348%	1,059,190	-3.455%
2025-05-15	88.840	90.6000	88.6700	90.52	+2.514%	1,315,159	-2.154%
2025-05-14	88.800	89.0400	87.2200	88.30	-0.876%	1,396,109	+0.306%
2025-05-13	89.990	90.2000	88.9000	89.08	-1.099%	1,317,739	-0.573%
2025-05-12	91.190	91.3200	89.7600	90.07	-1.681%	992,421	-1.665%
2025-05-09	92.150	92.4300	90.9500	91.61	-0.435%	927,147	-3.318%
2025-05-08	93.670	93.9600	91.9100	92.01	-1.919%	1,055,726	-3.739%
2025-05-07	93.180	94.4900	92.9900	93.81	+0.364%	1,401,157	-5.586%
2025-05-06	93.670	94.2900	93.2700	93.47	-0.469%	2,429,680	-5.242%
2025-05-05	93.780	93.9950	92.6000	93.91	-0.435%	1,108,179	-5.686%
2025-05-02	94.000	95.0300	93.7200	94.32	+0.974%	912,213	-6.096%
2025-05-01	93.000	95.8300	92.0000	93.41	-1.860%	1,726,351	-5.181%
2025-04-30	95.560	95.5600	93.7400	95.18	-0.115%	1,080,111	-6.945%
2025-04-29	94.190	95.5800	94.1750	95.29	+0.740%	856,800	-7.052%
2025-04-28	94.020	94.7000	93.1300	94.59	+0.896%	756,545	-6.364%
2025-04-25	94.130	94.4450	93.3600	93.75	-0.773%	956,392	-5.525%
2025-04-24	94.050	95.6500	93.7350	94.48	+0.127%	1,587,619	-6.255%
2025-04-23	94.360	95.1500	93.4825	94.36	-0.684%	1,859,815	-6.136%
2025-04-22	94.030	95.7800	93.8550	95.01	+1.898%	2,151,819	-6.778%
2025-04-21	94.190	94.1900	92.2600	93.24	-1.281%	1,297,336	-5.009%
2025-04-17	93.680	96.1300	93.6550	94.45	+1.113%	2,215,855	-6.226%
2025-04-16	94.960	94.9800	93.0900	93.41	-0.912%	1,682,868	-5.181%
2025-04-15	94.040	95.0000	93.6000	94.27	+0.598%	1,191,556	-6.046%
2025-04-14	92.280	94.0030	92.1500	93.71	+1.958%	1,064,413	-5.485%
2025-04-11	90.500	92.5300	89.1300	91.91	+1.805%	1,123,858	-3.634%
2025-04-10	90.290	91.3200	88.2500	90.28	-0.375%	1,061,139	-1.894%
2025-04-09	87.890	91.4600	86.5450	90.62	+2.027%	1,784,398	-2.262%
2025-04-08	91.050	91.7500	87.9600	88.82	-0.893%	1,879,501	-0.281%
2025-04-07	89.930	91.5800	87.4350	89.62	-1.614%	2,556,999	-1.172%
2025-04-04	95.300	95.8800	90.4900	91.09	-4.327%	1,787,373	-2.766%
2025-04-03	95.720	96.5000	95.0400	95.21	-0.231%	1,073,601	-6.974%
2025-04-02	95.500	95.8400	94.5100	95.43	+0.157%	668,886	-7.189%
2025-04-01	95.200	95.3400	94.2300	95.28	+0.031%	865,711	-7.042%
2025-03-31	94.710	95.8300	94.5000	95.25	+1.147%	899,886	-7.013%
2025-03-28	93.450	95.0400	93.3214	94.17	+1.236%	1,537,013	-5.947%
2025-03-27	93.200	93.9600	92.9000	93.02	+0.032%	1,044,751	-4.784%
2025-03-26	91.560	93.1800	91.5600	92.99	+1.617%	914,220	-4.753%
2025-03-25	92.950	92.9650	90.9800	91.51	-1.697%	1,129,610	-3.213%
2025-03-24	93.760	94.2300	92.9100	93.09	-0.715%	1,127,006	-4.856%
2025-03-21	93.840	94.7100	93.2500	93.76	-0.467%	2,044,496	-5.535%
2025-03-20	94.250	94.5200	93.8000	94.20	0.000%	977,505	-5.977%
2025-03-19	93.310	94.5100	93.0975	94.20	+0.878%	1,240,643	-5.977%
2025-03-18	93.670	94.2800	92.9500	93.38	-0.934%	1,073,740	-5.151%
2025-03-17	93.910	94.8600	93.6900	94.26	+0.587%	916,576	-6.036%
2025-03-14	91.760	93.8600	91.6000	93.71	+2.058%	925,853	-5.485%
2025-03-13	91.400	92.3700	91.1600	91.82	+0.647%	816,356	-3.540%
2025-03-12	90.550	91.7600	90.1200	91.23	+0.286%	863,439	-2.916%
2025-03-11	91.800	92.2900	90.6650	90.97	-1.248%	1,293,582	-2.638%
2025-03-10	92.120	93.6200	91.0300	92.12	+0.141%	1,250,210	-3.854%
2025-03-07	90.820	92.6700	90.5500	91.99	+1.355%	1,063,125	-3.718%
2025-03-06	90.730	91.0200	89.4800	90.76	-0.308%	876,316	-2.413%
2025-03-05	90.960	92.0900	90.6300	91.04	-0.828%	1,046,302	-2.713%
2025-03-04	94.475	94.5700	91.7700	91.80	-2.527%	1,256,178	-3.519%
2025-03-03	92.260	94.2700	92.1900	94.18	+1.772%	1,268,691	-5.957%
2025-02-28	91.700	92.5600	91.1400	92.54	+1.849%	880,392	-4.290%
2025-02-27	91.240	92.2700	90.6800	90.86	-0.851%	1,084,707	-2.520%
2025-02-26	92.440	93.2200	91.4900	91.64	-1.632%	1,233,037	-3.350%
2025-02-25	93.250	93.5400	91.9350	93.16	+1.140%	1,291,875	-4.927%
2025-02-24	91.770	92.5600	91.0800	92.11	+0.579%	1,055,604	-3.843%
2025-02-21	90.550	91.7900	90.5500	91.58	+0.892%	1,080,252	-3.287%
2025-02-20	90.070	91.0800	89.4729	90.77	+0.409%	722,629	-2.424%
2025-02-19	89.850	90.9600	89.7400	90.40	+0.567%	661,163	-2.024%
2025-02-18	89.000	90.0300	89.0000	89.89	+0.706%	910,333	-1.468%
2025-02-14	89.560	90.1850	89.1700	89.26	-0.101%	895,359	-0.773%
2025-02-13	89.070	89.6650	88.8000	89.35	+0.382%	462,469	-0.873%
2025-02-12	87.790	89.2200	87.6300	89.01	-0.168%	854,798	-0.494%
2025-02-11	87.690	89.2200	87.1600	89.16	+1.514%	573,462	-0.662%
2025-02-10	87.130	88.0100	86.6700	87.83	+0.989%	679,301	+0.843%
2025-02-07	87.740	88.2150	86.8400	86.97	-0.889%	988,382	+1.840%
2025-02-06	88.480	88.6300	87.6400	87.75	-0.612%	523,438	+0.934%
2025-02-05	87.820	88.6350	87.3600	88.29	+1.343%	898,369	+0.317%
2025-02-04	86.360	87.6200	85.4100	87.12	+0.346%	1,022,739	+1.664%
2025-02-03	85.500	87.0600	85.0300	86.82	-0.161%	713,509	+2.016%
2025-01-31	86.810	87.2700	86.4100	86.96	-0.195%	867,974	+1.851%
2025-01-30	86.750	87.3100	86.5800	87.13	+1.432%	579,248	+1.653%
2025-01-29	86.390	87.0000	85.8300	85.90	-0.682%	544,124	+3.108%
2025-01-28	87.190	87.9450	86.0300	86.49	-1.132%	881,864	+2.405%
2025-01-27	86.430	87.5300	84.2800	87.48	+2.029%	1,378,201	+1.246%
2025-01-24	84.910	86.1000	84.7600	85.74	+0.433%	712,451	+3.301%
2025-01-23	86.110	86.1600	85.2300	85.37	-0.686%	1,134,935	+3.748%
2025-01-22	87.480	87.7100	85.8500	85.96	-2.318%	792,839	+3.036%
2025-01-21	87.340	88.4900	87.0700	88.00	+1.570%	1,026,109	+0.648%
2025-01-17	86.150	87.0550	86.1500	86.64	+0.231%	732,067	+2.228%
2025-01-16	84.250	86.6300	84.2300	86.44	+2.405%	1,057,386	+2.464%
2025-01-15	84.520	84.8300	83.7900	84.41	+1.406%	962,179	+4.928%
2025-01-14	82.660	83.7000	82.5400	83.24	+0.848%	897,790	+6.403%
2025-01-13	82.140	82.9500	81.4733	82.54	+0.954%	1,015,836	+7.306%
2025-01-10	83.020	83.2750	81.6700	81.76	-2.213%	1,054,627	+8.329%
2025-01-08	82.840	83.8700	82.0900	83.61	+0.493%	803,799	+5.932%
2025-01-07	83.070	83.9600	82.7850	83.20	+0.132%	944,362	+6.454%
2025-01-06	83.800	83.9900	82.9000	83.09	-1.377%	1,561,934	+6.595%
2025-01-03	84.410	85.1500	84.0850	84.25	-0.071%	735,300	+5.128%
2025-01-02	85.480	85.6300	84.0800	84.31	-0.543%	775,234	+5.053%
2024-12-31	84.840	85.3581	84.3100	84.77	-0.035%	539,628	+4.483%
2024-12-30	84.800	85.1000	84.0000	84.80	-0.177%	706,501	+4.446%
2024-12-27	84.770	85.8000	84.7510	84.95	-0.574%	625,506	+4.261%
2024-12-26	85.190	85.7900	84.8400	85.44	-0.199%	762,757	+3.663%
2024-12-24	85.240	85.8500	84.9200	85.61	+0.718%	358,087	+3.458%
2024-12-23	84.910	85.3400	84.1300	85.00	+0.047%	1,043,177	+4.200%
2024-12-20	84.360	85.6550	84.0900	84.96	+0.426%	1,674,306	+4.249%
2024-12-19	84.050	85.7200	84.0500	84.60	+0.678%	1,050,838	+4.693%
2024-12-18	85.860	86.0650	83.9700	84.03	-2.404%	1,162,930	+5.403%
2024-12-17	85.470	86.9820	85.2000	86.10	+0.093%	887,127	+2.869%
2024-12-16	87.550	87.5900	85.9800	86.02	-1.748%	1,180,826	+2.964%
2024-12-13	88.370	88.8350	87.4900	87.55	-1.308%	797,437	+1.165%
2024-12-12	88.700	90.3300	88.6400	88.71	-0.202%	716,334	-0.158%
2024-12-11	90.600	90.6000	88.6730	88.89	-1.507%	903,495	-0.360%
2024-12-10	90.440	90.7500	88.9100	90.25	-0.210%	1,019,217	-1.861%
2024-12-09	91.120	91.7300	90.3800	90.44	-1.256%	874,869	-2.068%
2024-12-06	92.590	93.0900	91.4250	91.59	-0.930%	730,547	-3.297%
2024-12-05	92.150	93.2250	91.4500	92.45	+0.391%	858,124	-4.197%
2024-12-04	91.340	92.7400	90.7000	92.09	+0.887%	1,239,669	-3.822%
2024-12-03	92.700	92.9900	91.2500	91.28	-1.233%	985,141	-2.969%
2024-12-02	94.200	94.2000	92.1500	92.42	-1.366%	850,497	-4.166%
2024-11-29	94.880	95.1800	93.7000	93.70	-0.868%	485,969	-5.475%
2024-11-27	94.350	95.4200	93.7800	94.52	+0.768%	1,160,022	-6.295%
2024-11-26	93.520	93.8100	92.7101	93.80	+0.991%	1,025,645	-5.576%
2024-11-25	93.340	94.0400	92.5700	92.88	-0.054%	1,033,863	-4.640%
2024-11-22	94.000	94.3797	92.8600	92.93	-0.737%	1,168,691	-4.692%
2024-11-21	91.720	93.6500	91.4700	93.62	+1.994%	1,054,170	-5.394%
2024-11-20	90.950	91.8000	90.5400	91.79	+0.924%	904,299	-3.508%
2024-11-19	91.510	91.5100	89.8700	90.95	-0.688%	1,203,019	-2.617%
2024-11-18	90.890	92.4100	90.5600	91.58	-0.327%	1,032,059	-3.287%
2024-11-15	90.890	92.0800	90.5300	91.88	+1.123%	3,517,032	-3.603%
2024-11-14	91.030	91.5100	90.6200	90.86	-0.395%	955,987	-2.520%
2024-11-13	91.250	91.5950	90.5300	91.22	+0.330%	1,046,167	-2.905%
2024-11-12	92.000	92.2100	90.7650	90.92	-1.077%	1,652,902	-2.585%
2024-11-11	91.020	93.1200	91.0200	91.91	+0.109%	1,400,216	-3.634%
2024-11-08	89.520	92.1300	89.3950	91.81	+2.903%	1,820,490	-3.529%
2024-11-07	89.830	90.2850	87.7600	89.22	-0.977%	2,038,058	-0.729%
2024-11-06	87.870	92.5900	87.6350	90.10	+3.910%	3,184,597	-1.698%
2024-11-05	85.430	86.9700	85.0200	86.71	+1.167%	1,288,212	+2.145%
2024-11-04	84.670	85.7900	84.5400	85.71	-0.140%	1,404,661	+3.337%
2024-11-01	87.900	88.0700	85.4800	85.83	-2.255%	1,080,537	+3.192%
2024-10-31	87.620	88.5000	87.5200	87.81	+0.320%	1,175,289	+0.866%
2024-10-30	87.830	87.9400	86.8200	87.53	+0.103%	1,358,507	+1.188%
2024-10-29	87.690	87.6900	86.8000	87.44	-0.895%	910,425	+1.292%
2024-10-28	88.500	88.8000	88.1200	88.23	+0.034%	544,885	+0.385%
2024-10-25	90.000	90.0000	88.0300	88.20	-1.573%	739,560	+0.420%
2024-10-24	89.350	89.7700	89.0100	89.61	+0.336%	1,236,098	-1.161%
2024-10-23	88.090	89.3500	87.8200	89.31	+1.350%	1,484,250	-0.829%
2024-10-22	87.000	88.2500	86.7900	88.12	+0.755%	1,506,667	+0.511%
2024-10-21	88.080	88.0800	86.9300	87.46	-0.523%	1,041,985	+1.269%
2024-10-18	87.100	88.1400	86.4000	87.92	+0.953%	2,462,064	+0.739%
2024-10-17	87.650	87.6600	86.9600	87.09	-0.559%	1,468,870	+1.699%
2024-10-16	87.510	87.8800	87.1000	87.58	+0.609%	1,801,049	+1.130%
2024-10-15	87.120	87.8300	86.8500	87.05	+0.601%	1,228,686	+1.746%
2024-10-14	86.160	86.8400	85.8900	86.53	+0.733%	932,993	+2.358%
2024-10-11	85.700	86.2000	85.6000	85.90	+0.444%	810,737	+3.108%
2024-10-10	86.440	86.6900	85.3250	85.52	-0.777%	645,119	+3.566%
2024-10-09	86.620	86.8825	85.6700	86.19	-0.577%	646,442	+2.761%
2024-10-08	87.510	87.5100	86.6200	86.69	-0.482%	764,898	+2.169%
2024-10-07	87.740	87.7400	86.6600	87.11	-0.989%	729,499	+1.676%
2024-10-04	88.790	88.8500	87.2350	87.98	-1.731%	1,345,247	+0.671%
2024-10-03	90.090	90.1500	89.2200	89.53	-0.334%	1,020,600	-1.072%
2024-10-02	89.860	90.8600	89.5400	89.83	-0.751%	864,653	-1.403%
2024-10-01	88.890	90.9100	88.6400	90.51	+2.167%	1,766,500	-2.143%
2024-09-30	88.480	89.7700	88.2100	88.59	+0.363%	1,597,190	-0.023%
2024-09-27	88.850	89.1700	88.2000	88.27	-0.204%	1,738,156	+0.340%
2024-09-26	88.630	89.2900	88.1600	88.45	-0.562%	1,101,682	+0.136%
2024-09-25	89.950	89.9500	88.7000	88.95	-0.325%	1,268,208	-0.427%
2024-09-24	89.510	90.7100	89.1900	89.24	-1.064%	788,479	-0.751%
2024-09-23	90.730	90.9900	90.1900	90.20	-0.089%	924,148	-1.807%
2024-09-20	89.940	90.2800	89.2501	90.28	+1.415%	2,980,462	-1.894%
2024-09-19	89.510	90.1000	88.2700	89.02	-1.330%	1,008,551	-0.506%
2024-09-18	89.930	90.6200	89.4901	90.22	+0.278%	988,919	-1.829%
2024-09-17	91.320	91.5650	89.5200	89.97	-1.478%	1,163,659	-1.556%
2024-09-16	91.000	91.4900	90.6450	91.32	+0.684%	875,960	-3.011%
2024-09-13	89.450	90.7400	88.7600	90.70	+1.659%	596,216	-2.348%
2024-09-12	88.950	89.2600	88.6400	89.22	+0.281%	644,467	-0.729%
2024-09-11	89.330	89.5900	88.2900	88.97	-0.781%	641,753	-0.450%
2024-09-10	89.510	90.4900	89.2000	89.67	+0.212%	615,236	-1.227%
2024-09-09	87.830	89.6900	87.8300	89.48	+1.902%	1,255,457	-1.017%
2024-09-06	88.400	88.7700	87.6700	87.81	-0.746%	789,423	+0.866%
2024-09-05	89.220	89.6300	88.2000	88.47	-0.090%	920,776	+0.113%
2024-09-04	88.670	89.1200	88.0601	88.55	+0.283%	822,893	+0.023%
2024-09-03	87.520	88.6400	87.1100	88.30	+0.891%	538,391	+0.306%
2024-08-30	87.310	87.8650	86.7200	87.52	+0.425%	713,000	+1.200%
2024-08-29	87.060	87.5200	86.1500	87.15	+0.149%	718,210	+1.629%
2024-08-28	86.700	87.7100	86.3100	87.02	+0.706%	619,698	+1.781%
2024-08-27	87.100	87.1000	86.0650	86.41	-0.781%	462,092	+2.500%
2024-08-26	87.200	87.8600	86.8300	87.09	+0.034%	762,609	+1.699%
2024-08-23	87.440	87.7300	86.8000	87.06	-0.057%	785,070	+1.734%
2024-08-22	87.110	87.2500	86.5800	87.11	-0.138%	468,477	+1.676%
2024-08-21	86.820	87.3600	86.4200	87.23	+0.635%	704,013	+1.536%
2024-08-20	87.080	87.9900	86.5000	86.68	-0.391%	573,462	+2.180%
2024-08-19	86.620	87.0900	86.4200	87.02	+0.659%	440,587	+1.781%
2024-08-16	86.300	86.6100	85.8000	86.45	+0.582%	732,090	+2.452%
2024-08-15	85.210	86.2400	84.9425	85.95	+0.292%	698,911	+3.048%
2024-08-14	85.880	86.4000	85.2000	85.70	-0.430%	412,082	+3.349%
2024-08-13	86.010	86.2500	85.3200	86.07	+0.385%	650,847	+2.905%
2024-08-12	85.800	86.2700	85.3400	85.74	-0.302%	621,166	+3.301%
2024-08-09	85.570	86.1400	84.4400	86.00	+0.703%	842,636	+2.988%
2024-08-08	84.840	85.7700	84.6700	85.40	+0.082%	943,722	+3.712%
2024-08-07	85.680	86.4900	85.1300	85.33	+0.012%	752,402	+3.797%
2024-08-06	85.500	86.3678	85.3100	85.32	+0.106%	795,878	+3.809%
2024-08-05	88.170	88.2300	85.1600	85.23	-3.400%	1,332,599	+3.919%
2024-08-02	88.000	89.3900	86.0200	88.23	+0.182%	1,166,731	+0.385%
2024-08-01	85.990	88.2500	85.3500	88.07	+2.898%	1,852,543	+0.568%
2024-07-31	85.560	86.1600	84.8200	85.59	+0.164%	1,424,472	+3.482%
2024-07-30	85.000	85.8600	84.8700	85.45	+0.305%	890,455	+3.651%
2024-07-29	84.710	85.3600	84.1325	85.19	+0.567%	635,559	+3.968%
2024-07-26	84.080	85.0000	83.7000	84.71	+1.340%	461,675	+4.557%
2024-07-25	84.020	84.8500	83.3050	83.59	+0.096%	825,436	+5.958%
2024-07-24	82.510	84.0600	82.4700	83.51	+1.151%	786,894	+6.059%
2024-07-23	82.890	82.8900	82.3000	82.56	+0.109%	526,236	+7.280%
2024-07-22	82.170	82.5500	81.8150	82.47	+0.365%	598,399	+7.397%
2024-07-19	82.400	82.4100	81.2700	82.17	+0.122%	677,319	+7.789%
2024-07-18	81.920	82.9000	81.8100	82.07	-0.364%	739,785	+7.920%
2024-07-17	81.000	82.5600	80.5000	82.37	+2.259%	1,099,028	+7.527%
2024-07-16	80.070	80.8000	79.3600	80.55	+1.206%	1,050,887	+9.957%
2024-07-15	79.670	80.5700	79.3300	79.59	-0.822%	813,214	+11.283%
2024-07-12	80.160	80.9400	79.7900	80.25	+0.300%	933,593	+10.368%
2024-07-11	78.940	80.2500	78.9300	80.01	+1.937%	991,882	+10.699%
2024-07-10	77.810	78.5700	77.1000	78.49	+1.343%	1,087,616	+12.842%
2024-07-09	76.130	77.4800	76.0000	77.45	+1.361%	904,340	+14.358%
2024-07-08	75.740	76.5100	75.5700	76.41	+0.738%	923,198	+15.914%
2024-07-05	75.500	76.3000	75.1000	75.85	+0.437%	1,232,945	+16.770%
2024-07-03	75.990	76.3523	75.4300	75.52	-0.671%	336,646	+17.280%
2024-07-02	75.850	76.2900	75.5200	76.03	+0.409%	712,345	+16.493%
2024-07-01	76.800	77.1800	75.4700	75.72	-0.864%	571,354	+16.970%
2024-06-28	76.260	76.8600	75.8000	76.38	+0.579%	1,845,054	+15.960%
2024-06-27	75.650	76.2700	75.2600	75.94	+0.397%	1,111,653	+16.632%
2024-06-26	74.800	75.7500	74.4500	75.64	+0.558%	735,957	+17.094%
2024-06-25	75.760	75.8600	75.0100	75.22	-0.673%	626,012	+17.748%
2024-06-24	74.560	76.0100	74.5600	75.73	+1.501%	913,991	+16.955%
2024-06-21	75.720	76.0000	74.5400	74.61	-1.166%	1,923,137	+18.711%
2024-06-20	74.770	75.7450	74.7100	75.49	+1.003%	842,086	+17.327%
2024-06-18	75.500	76.2200	74.6400	74.74	-1.463%	905,324	+18.504%
2024-06-17	76.010	76.7350	75.8000	75.85	-0.837%	750,088	+16.770%
2024-06-14	76.490	76.9000	76.1400	76.49	-0.559%	1,196,747	+15.793%
2024-06-13	76.770	77.3400	76.1600	76.92	+0.339%	1,349,941	+15.146%
2024-06-12	77.490	77.7200	75.9125	76.66	+0.104%	1,385,856	+15.536%
2024-06-11	75.180	76.7100	75.0100	76.58	+1.002%	1,039,773	+15.657%
2024-06-10	75.500	76.2950	75.0900	75.82	+0.172%	761,729	+16.816%
2024-06-07	75.830	76.5700	75.6800	75.69	-1.123%	760,317	+17.017%
2024-06-06	77.520	77.8200	76.4336	76.55	-0.778%	1,028,261	+15.702%
2024-06-05	77.930	78.0000	77.0100	77.15	-1.090%	951,891	+14.802%
2024-06-04	76.450	78.8600	76.3200	78.00	+1.404%	2,717,244	+13.551%
2024-06-03	76.990	78.4400	76.6400	76.92	-2.460%	2,561,287	+15.146%
2024-05-31	77.400	78.8900	77.2100	78.86	+2.389%	795,526	+12.313%
2024-05-30	76.110	77.0600	75.7600	77.02	+1.703%	679,923	+14.996%
2024-05-29	75.740	76.1700	75.4500	75.73	-0.981%	571,549	+16.955%
2024-05-28	76.830	77.2900	76.4200	76.48	-0.443%	508,414	+15.808%
2024-05-24	76.590	76.9500	76.1700	76.82	+0.445%	398,814	+15.295%
2024-05-23	77.400	77.4000	76.4200	76.48	-1.659%	679,055	+15.808%
2024-05-22	78.220	78.4000	77.5900	77.77	-1.081%	659,145	+13.887%
2024-05-21	78.090	78.7700	77.9500	78.62	+0.782%	513,382	+12.656%
2024-05-20	78.650	78.6500	77.7700	78.01	-0.548%	467,338	+13.537%
2024-05-17	77.940	78.4900	77.4700	78.44	+0.797%	560,134	+12.914%
2024-05-16	77.600	78.1850	77.3200	77.82	+0.361%	472,384	+13.814%
2024-05-15	77.760	78.1000	77.4400	77.54	+0.701%	751,076	+14.225%
2024-05-14	77.340	77.5774	76.8475	77.00	+0.052%	677,732	+15.026%
2024-05-13	77.370	77.7400	76.6400	76.96	-0.363%	696,517	+15.086%
2024-05-10	77.670	77.7200	76.8300	77.24	-0.207%	661,009	+14.669%
2024-05-09	76.600	77.6400	76.5000	77.40	+1.005%	934,895	+14.432%
2024-05-08	76.010	76.9700	75.7700	76.63	+0.288%	856,439	+15.581%
2024-05-07	76.490	76.8100	75.9700	76.41	+0.526%	965,515	+15.914%
2024-05-06	76.000	76.1750	75.4100	76.01	+0.290%	688,930	+16.524%
2024-05-03	75.720	76.0700	75.0000	75.79	+0.999%	1,016,327	+16.862%
2024-05-02	76.000	76.0750	74.8200	75.04	+0.133%	1,013,802	+18.030%
2024-05-01	73.500	75.5400	73.1400	74.94	+1.752%	1,084,224	+18.188%
2024-04-30	73.890	74.3200	72.7803	73.65	-1.682%	1,012,349	+20.258%
2024-04-29	73.990	75.1450	73.9900	74.91	+1.656%	701,760	+18.235%
2024-04-26	74.150	74.6300	73.6700	73.69	-0.687%	792,574	+20.193%
2024-04-25	74.340	74.8150	73.5800	74.20	-0.456%	763,761	+19.367%
2024-04-24	73.640	74.9600	73.0600	74.54	+0.054%	916,890	+18.822%
2024-04-23	74.550	75.2800	74.3700	74.50	-0.268%	672,894	+18.886%
2024-04-22	74.120	74.9325	73.7550	74.70	+0.403%	609,774	+18.568%
2024-04-19	73.030	74.4900	72.9800	74.40	+1.960%	661,156	+19.046%
2024-04-18	72.250	73.3100	71.9900	72.97	+1.389%	744,564	+21.379%
2024-04-17	71.790	72.2450	71.1500	71.97	+1.067%	777,584	+23.065%
2024-04-16	71.890	71.8900	70.7250	71.21	-1.248%	1,336,243	+24.379%
2024-04-15	72.550	72.8100	71.5700	72.11	-0.180%	1,465,828	+22.826%
2024-04-12	72.450	73.0200	71.9700	72.24	+0.042%	1,565,139	+22.605%
2024-04-11	72.670	72.7000	71.5600	72.21	+0.014%	1,499,971	+22.656%
2024-04-10	73.350	73.4600	71.9700	72.20	-3.243%	911,924	+22.673%
2024-04-09	74.350	74.6700	73.9500	74.62	+0.729%	1,051,183	+18.695%
2024-04-08	72.870	74.3300	72.8700	74.08	+1.814%	759,811	+19.560%
2024-04-05	72.620	73.0200	72.0800	72.76	-0.356%	505,565	+21.729%
2024-04-04	73.570	73.6000	72.6800	73.02	-0.082%	750,388	+21.296%
2024-04-03	73.950	74.0150	72.9600	73.08	-1.297%	1,074,829	+21.196%
2024-04-02	74.070	74.7700	73.9300	74.04	-0.014%	767,752	+19.625%
2024-04-01	74.610	74.6100	73.6100	74.05	-0.910%	707,624	+19.608%
2024-03-28	74.190	74.7900	73.9000	74.73	+0.946%	903,242	+18.520%
2024-03-27	72.360	74.1100	72.1900	74.03	+2.834%	1,500,538	+19.641%
2024-03-26	72.520	72.7650	71.9900	71.99	-0.827%	892,317	+23.031%
2024-03-25	73.390	73.4850	72.5000	72.59	-0.575%	805,844	+22.014%
2024-03-22	73.270	73.5100	72.6900	73.01	+0.178%	800,638	+21.312%
2024-03-21	73.010	73.4400	72.6255	72.88	+0.137%	608,421	+21.529%
2024-03-20	72.390	73.3800	72.1700	72.78	+0.386%	925,204	+21.696%
2024-03-19	72.230	72.7800	71.6100	72.50	+0.583%	1,188,741	+22.166%
2024-03-18	72.400	72.8000	71.5450	72.08	+1.550%	1,759,446	+22.877%
2024-03-15	70.280	71.2300	70.2600	70.98	+0.240%	2,200,974	+24.782%
2024-03-14	70.990	71.1950	69.5000	70.81	-0.923%	1,187,207	+25.081%
2024-03-13	71.270	71.9100	71.1700	71.47	+0.932%	1,180,369	+23.926%
2024-03-12	72.030	72.0600	70.4610	70.81	-2.061%	1,168,951	+25.081%
2024-03-11	72.080	72.5150	71.4450	72.30	+0.837%	1,327,286	+22.503%
2024-03-08	71.400	72.0800	71.0250	71.70	+0.462%	1,488,184	+23.529%
2024-03-07	70.370	71.6000	70.0300	71.37	+2.308%	1,456,000	+24.100%
2024-03-06	69.110	70.1100	68.9200	69.76	+1.676%	1,177,331	+26.964%
2024-03-05	69.370	69.9250	67.7350	68.61	-0.406%	2,331,923	+29.092%
2024-03-04	67.710	69.0700	67.6900	68.89	+1.234%	1,323,272	+28.567%
2024-03-01	68.210	68.4350	67.5210	68.05	-0.410%	3,184,521	+30.154%
2024-02-29	67.890	69.6000	67.5100	68.33	+2.138%	6,148,293	+29.621%
2024-02-28	69.110	69.1100	66.7700	66.90	-3.058%	1,263,912	+32.392%
2024-02-27	69.870	70.1100	68.5900	69.01	-0.375%	3,140,972	+28.344%
2024-02-26	70.140	70.2800	68.5550	69.27	-1.745%	2,591,624	+27.862%
2024-02-23	70.470	71.1300	70.0000	70.50	+0.413%	1,836,915	+25.631%
2024-02-22	69.700	70.7400	69.2000	70.21	+0.057%	1,546,036	+26.150%
2024-02-21	69.490	70.2100	69.0300	70.17	+1.548%	1,374,182	+26.222%
2024-02-20	68.120	69.4900	67.9000	69.10	+1.737%	1,126,523	+28.177%
2024-02-16	67.600	68.2200	67.2100	67.92	+0.029%	2,508,997	+30.403%
2024-02-15	67.040	67.9975	67.0400	67.90	+1.571%	1,535,085	+30.442%
2024-02-14	67.200	67.4200	66.6404	66.85	-0.476%	1,463,779	+32.491%
2024-02-13	67.870	68.0400	66.2600	67.17	-1.351%	1,453,402	+31.859%
2024-02-12	67.000	68.1000	66.4800	68.09	+1.627%	1,246,999	+30.078%
2024-02-09	66.390	67.0300	66.1800	67.00	+0.919%	1,060,555	+32.194%
2024-02-08	67.050	67.0600	65.2000	66.39	-1.264%	1,847,028	+33.409%
2024-02-07	68.440	68.6500	67.0800	67.24	-1.234%	1,161,572	+31.722%
2024-02-06	67.650	68.2200	67.4950	68.08	+0.398%	596,738	+30.097%
2024-02-05	67.990	68.4000	67.1800	67.81	-1.295%	853,707	+30.615%
2024-02-02	69.200	69.7800	67.7800	68.70	-2.039%	924,243	+28.923%
2024-02-01	68.590	70.1700	68.2200	70.13	+1.785%	1,032,777	+26.294%
2024-01-31	70.230	70.3000	68.6200	68.90	-2.158%	1,619,124	+28.549%
2024-01-30	70.200	70.9300	69.6900	70.42	+0.228%	918,302	+25.774%
2024-01-29	71.030	71.3800	70.2500	70.26	-1.555%	1,333,015	+26.060%
2024-01-26	70.330	71.3700	70.1600	71.37	+1.972%	2,242,214	+24.100%
2024-01-25	69.010	70.1200	68.1775	69.99	+2.625%	1,516,103	+26.547%
2024-01-24	70.450	70.4500	67.9400	68.20	-2.054%	2,092,835	+29.868%
2024-01-23	69.270	69.8899	68.5400	69.63	+0.331%	1,173,389	+27.201%
2024-01-22	70.400	70.4600	69.2500	69.40	-0.330%	1,169,010	+27.622%
2024-01-19	69.530	69.8100	68.8800	69.63	+0.491%	1,195,695	+27.201%
2024-01-18	69.700	70.4600	69.1600	69.29	-0.844%	1,920,908	+27.825%
2024-01-17	69.590	70.6700	67.3500	69.88	+0.029%	3,414,673	+26.746%
2024-01-16	70.880	70.9200	69.6300	69.86	-1.951%	1,468,002	+26.782%
2024-01-12	71.340	71.7500	70.9400	71.25	+0.310%	681,224	+24.309%
2024-01-11	73.150	73.1500	70.8000	71.03	-3.400%	722,026	+24.694%
2024-01-10	73.880	74.1000	73.4400	73.53	-0.514%	472,810	+20.454%
2024-01-09	74.000	74.2300	73.5575	73.91	-0.779%	598,410	+19.835%
2024-01-08	74.330	74.5300	73.8100	74.49	+0.215%	742,062	+18.902%
2024-01-05	74.400	75.1800	73.9000	74.33	+0.013%	1,169,878	+19.158%
2024-01-04	74.050	74.8800	73.4300	74.32	+0.405%	860,513	+19.174%
2024-01-03	73.230	74.0500	72.6950	74.02	+1.106%	1,117,861	+19.657%
2024-01-02	71.690	73.2100	71.6900	73.21	+1.907%	716,085	+20.981%
2023-12-29	71.420	71.8700	71.2600	71.84	0.000%	509,278	+23.288%
2023-12-28	70.810	71.9450	70.7300	71.84	+1.469%	773,448	+23.288%
2023-12-27	71.340	71.4500	70.5800	70.80	-0.771%	702,192	+25.099%
2023-12-26	71.250	71.8100	71.1100	71.35	+0.309%	452,463	+24.135%

.dark-mode .vXPhBs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXPhBs{ color: #333333; background-color: white; border: 2px solid #333333; }PNWPinnacle West Capital Corporationstock NYSE

PNW
Pinnacle West Capital Corporation
stock NYSE