Dark

PNW
Pinnacle West Capital Corporation
stock NYSE

At Close

Sep 24, 2026 3:59:52 PM EDT

91.12USD-1.005%(-0.92)1,201,668

86.83Bid 95.84Ask 9.01Spread

Pre-market

0.00USD-100.000%(-92.05)0

After-hours

Sep 24, 2026 4:10:30 PM EDT

91.08USD-0.049%(-0.05)184,339

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	92.1000	92.5100	91.0300	91.1200	-1.010%	1,201,668	0.000%
2026-09-23	92.6800	92.6800	91.4500	92.0500	-1.191%	1,213,042	-1.010%
2026-09-22	93.2600	93.9200	92.8800	93.1600	-0.161%	860,634	-2.190%
2026-09-21	94.2200	94.4700	92.9800	93.3100	-0.955%	1,554,294	-2.347%
2026-09-18	94.7500	94.8900	93.8900	94.2100	-1.444%	2,559,203	-3.280%
2026-09-17	95.5000	95.8400	95.0200	95.5900	+0.632%	751,945	-4.676%
2026-09-16	96.1400	97.1033	94.5950	94.9900	+0.095%	804,846	-4.074%
2026-09-15	95.4900	95.5600	94.5650	94.9000	-0.524%	795,433	-3.983%
2026-09-14	96.0200	96.6950	95.2400	95.4000	-0.728%	809,991	-4.486%
2026-09-11	97.3500	98.0000	96.0300	96.1000	-0.507%	857,966	-5.182%
2026-09-10	97.6800	97.6800	96.3800	96.5900	-0.607%	729,040	-5.663%
2026-09-09	98.1800	98.3200	96.4700	97.1800	-0.877%	890,063	-6.236%
2026-09-08	97.3800	98.8300	97.3800	98.0400	+0.533%	988,238	-7.058%
2026-09-04	97.4000	98.3800	97.2675	97.5200	-0.490%	492,603	-6.563%
2026-09-03	97.6800	98.1700	97.0900	98.0000	+0.637%	932,461	-7.020%
2026-09-02	96.9600	97.8300	96.5950	97.3800	-0.287%	748,071	-6.428%
2026-09-01	98.0000	98.2700	96.9400	97.6600	+0.020%	1,012,640	-6.697%
2026-08-31	97.0100	97.9600	96.4200	97.6400	0.000%	948,998	-6.678%
2026-08-28	98.3600	98.8800	97.0800	97.6400	-0.255%	753,647	-6.678%
2026-08-27	97.5600	98.0800	96.6000	97.8900	-0.811%	868,857	-6.916%
2026-08-26	97.9500	98.9600	97.8100	98.6900	+1.044%	1,339,984	-7.670%
2026-08-25	98.0900	98.3821	97.4842	97.6700	-0.041%	779,957	-6.706%
2026-08-24	97.4800	98.0450	96.7800	97.7100	+0.359%	860,348	-6.744%
2026-08-21	99.3500	99.5600	97.1050	97.3600	-2.033%	1,591,988	-6.409%
2026-08-20	99.0800	100.1200	98.8600	99.3800	-0.050%	924,973	-8.312%
2026-08-19	100.6500	101.0450	99.2000	99.4300	-0.719%	941,026	-8.358%
2026-08-18	101.4000	101.7800	100.0800	100.1500	-0.259%	908,902	-9.016%
2026-08-17	100.9200	101.2100	100.3150	100.4100	-1.054%	1,150,222	-9.252%
2026-08-14	100.3900	101.7125	100.2300	101.4800	+0.755%	686,129	-10.209%
2026-08-13	100.9100	101.4107	100.4100	100.7200	+0.319%	1,165,982	-9.531%
2026-08-12	100.4000	101.0600	99.9100	100.4000	+0.360%	879,856	-9.243%
2026-08-11	99.2300	100.3400	98.8050	100.0400	+0.816%	821,949	-8.916%
2026-08-10	100.4500	100.4500	99.0800	99.2300	-1.782%	1,175,538	-8.173%
2026-08-07	100.4000	102.3700	100.2550	101.0300	+0.208%	1,010,029	-9.809%
2026-08-06	102.6300	102.6900	99.8900	100.8200	-0.670%	1,297,064	-9.621%
2026-08-05	101.4500	102.2000	100.3600	101.5000	+0.049%	1,184,516	-10.227%
2026-08-04	99.5000	102.1600	98.5200	101.4500	+0.635%	1,566,242	-10.182%
2026-08-03	99.6500	101.6100	99.3700	100.8100	-0.178%	1,571,280	-9.612%
2026-07-31	101.1700	101.6050	100.2900	100.9900	-0.326%	1,687,157	-9.773%
2026-07-30	102.2300	102.4200	100.4400	101.3200	-0.939%	1,141,015	-10.067%
2026-07-29	104.3300	105.4700	101.9537	102.2800	-2.896%	1,903,168	-10.911%
2026-07-28	106.3000	108.1400	105.3100	105.3300	-0.047%	1,619,116	-13.491%
2026-07-27	105.6500	106.4400	104.7000	105.3800	-0.641%	1,102,641	-13.532%
2026-07-24	105.8400	107.0000	105.6050	106.0600	+0.598%	1,126,964	-14.086%
2026-07-23	105.6600	107.3300	105.0500	105.4300	-0.818%	2,163,070	-13.573%
2026-07-22	106.5900	106.8900	104.7100	106.3000	+0.615%	1,497,883	-14.280%
2026-07-21	105.9700	106.2000	104.9280	105.6500	-0.611%	1,242,604	-13.753%
2026-07-20	107.9400	108.6700	106.1700	106.3000	-1.327%	985,526	-14.280%
2026-07-17	110.6200	111.1600	107.2900	107.7300	-1.427%	1,377,594	-15.418%
2026-07-16	107.1100	109.4700	107.0600	109.2900	+2.073%	1,095,450	-16.625%
2026-07-15	108.6800	109.0300	107.0500	107.0700	-1.771%	689,062	-14.897%
2026-07-14	109.4300	109.7300	108.3750	109.0000	+0.341%	754,421	-16.404%
2026-07-13	108.3500	109.6950	108.2400	108.6300	+0.472%	613,651	-16.119%
2026-07-10	106.9000	108.2800	106.9000	108.1200	+1.283%	906,614	-15.723%
2026-07-09	107.9000	107.9250	106.6650	106.7500	-0.992%	1,018,739	-14.642%
2026-07-08	108.8100	109.2150	107.4950	107.8200	-0.727%	1,088,382	-15.489%
2026-07-07	107.7200	110.4050	107.6750	108.6100	+1.590%	1,198,524	-16.103%
2026-07-06	109.0700	109.0900	106.5100	106.9100	-2.249%	1,083,131	-14.769%
2026-07-02	106.9700	109.5200	106.5750	109.3700	+2.888%	1,144,380	-16.686%
2026-07-01	108.2500	108.2500	105.9900	106.3000	-0.654%	1,091,354	-14.280%
2026-06-30	107.4300	108.4100	106.5000	107.0000	-0.797%	1,273,440	-14.841%
2026-06-29	107.6300	108.2250	107.4400	107.8600	-0.204%	1,382,789	-15.520%
2026-06-26	107.7700	108.3700	107.2600	108.0800	+0.746%	2,350,487	-15.692%
2026-06-25	105.8200	107.2900	105.5300	107.2800	+1.813%	1,510,376	-15.063%
2026-06-24	105.1100	105.6200	104.2988	105.3700	+1.269%	1,298,867	-13.524%
2026-06-23	103.2400	104.4600	102.6550	104.0500	+1.582%	1,348,059	-12.427%
2026-06-22	102.2800	103.8000	102.2800	102.4300	+0.108%	1,460,675	-11.042%
2026-06-18	102.7600	103.6450	101.9000	102.3200	-0.059%	1,748,502	-10.946%
2026-06-17	103.0900	103.9400	101.8850	102.3800	-1.416%	1,041,232	-10.998%
2026-06-16	103.4300	105.0812	102.9600	103.8500	+0.562%	966,150	-12.258%
2026-06-15	102.9800	103.7300	102.1500	103.2700	-0.164%	953,679	-11.765%
2026-06-12	102.7900	103.7300	102.6600	103.4400	+1.016%	717,984	-11.910%
2026-06-11	103.3800	104.2500	102.3900	102.4000	-0.679%	1,191,458	-11.016%
2026-06-10	103.4400	104.4200	102.7800	103.1000	+0.438%	1,299,853	-11.620%
2026-06-09	101.6500	103.7300	101.0800	102.6500	+1.343%	1,712,589	-11.232%
2026-06-08	102.7900	103.3500	100.8400	101.2900	-1.717%	1,875,499	-10.040%
2026-06-05	101.1500	103.7200	100.6400	103.0600	+2.568%	1,517,915	-11.585%
2026-06-04	100.0700	101.2100	98.6650	100.4800	+1.097%	1,091,643	-9.315%
2026-06-03	99.1000	101.3210	99.0600	99.3900	+0.577%	1,933,050	-8.321%
2026-06-02	98.1100	99.4650	97.3500	98.8200	+1.375%	848,645	-7.792%
2026-06-01	98.9400	99.3827	97.3600	97.4800	-2.266%	904,909	-6.524%
2026-05-29	100.8200	101.3100	99.6000	99.7400	-1.101%	1,097,240	-8.642%
2026-05-28	102.7700	103.4500	100.7800	100.8500	-1.897%	978,698	-9.648%
2026-05-27	102.6900	103.4100	101.9100	102.8000	-0.029%	682,588	-11.362%
2026-05-26	102.2400	103.4200	102.2400	102.8300	-0.107%	873,192	-11.388%
2026-05-22	100.7050	103.0600	100.7050	102.9400	+1.080%	948,150	-11.482%
2026-05-21	101.4200	102.2750	101.3100	101.8400	-0.088%	1,182,373	-10.526%
2026-05-20	102.0200	102.3600	101.5200	101.9300	+0.424%	988,440	-10.605%
2026-05-19	99.6900	102.1100	99.3500	101.5000	+1.744%	1,400,813	-10.227%
2026-05-18	99.1800	100.3450	98.7800	99.7600	+1.382%	2,032,472	-8.661%
2026-05-15	100.0500	100.2200	97.9000	98.4000	-1.373%	1,422,134	-7.398%
2026-05-14	99.5300	99.9500	99.0300	99.7700	+0.696%	736,801	-8.670%
2026-05-13	99.1300	99.4250	97.9000	99.0800	-0.751%	1,358,051	-8.034%
2026-05-12	99.7400	100.2600	99.0050	99.8300	+0.120%	1,169,707	-8.725%
2026-05-11	100.1000	100.5300	99.5400	99.7100	+0.463%	1,732,461	-8.615%
2026-05-08	99.7800	100.3550	99.0200	99.2500	-0.281%	1,425,708	-8.191%
2026-05-07	100.1800	100.3700	99.0900	99.5300	-0.639%	1,464,843	-8.450%
2026-05-06	101.4700	101.6300	99.7700	100.1700	-1.115%	1,125,797	-9.035%
2026-05-05	102.0800	102.7750	101.2100	101.3000	-0.511%	1,393,692	-10.049%
2026-05-04	101.8200	104.2000	100.6400	101.8200	-1.661%	1,763,798	-10.509%
2026-05-01	103.7600	104.8350	103.4200	103.5400	-0.174%	1,555,508	-11.995%
2026-04-30	102.0700	103.8950	102.0700	103.7200	+2.016%	1,110,485	-12.148%
2026-04-29	102.7900	103.2200	101.3150	101.6700	-1.406%	1,062,160	-10.377%
2026-04-28	103.5500	103.6900	102.4200	103.1200	+0.703%	1,147,073	-11.637%
2026-04-27	102.5400	103.0700	101.9400	102.4000	+0.098%	974,476	-11.016%
2026-04-24	103.2900	103.6300	102.1700	102.3000	-1.112%	765,372	-10.929%
2026-04-23	101.9900	103.6700	101.5450	103.4500	+2.629%	976,060	-11.919%
2026-04-22	101.8600	102.3400	99.8750	100.8000	-0.178%	1,018,116	-9.603%
2026-04-21	103.1100	103.1550	100.9200	100.9800	-1.914%	1,072,132	-9.764%
2026-04-20	103.9100	104.7600	102.7600	102.9500	-1.048%	828,766	-11.491%
2026-04-17	103.7900	104.3100	102.9600	104.0400	-0.125%	1,236,941	-12.418%
2026-04-16	102.5700	104.3000	102.5700	104.1700	+1.333%	1,322,526	-12.528%
2026-04-15	102.0500	103.3150	101.3300	102.8000	+0.107%	1,244,535	-11.362%
2026-04-14	102.2200	103.2200	101.3800	102.6900	+0.058%	1,150,474	-11.267%
2026-04-13	103.6000	103.8800	101.9050	102.6300	-0.927%	788,449	-11.215%
2026-04-10	104.1500	104.6850	103.4500	103.5900	-0.823%	862,204	-12.038%
2026-04-09	103.1300	104.9200	103.1300	104.4500	+1.290%	735,479	-12.762%
2026-04-08	101.5600	103.1700	100.8700	103.1200	+0.821%	921,759	-11.637%
2026-04-07	102.0600	103.0100	102.0600	102.2800	-0.185%	649,095	-10.911%
2026-04-06	102.1800	102.8800	102.0900	102.4700	-0.224%	796,039	-11.076%
2026-04-02	102.0900	102.8700	101.7600	102.7000	+1.152%	771,481	-11.276%
2026-04-01	100.2200	101.9700	100.2200	101.5300	+0.774%	1,062,339	-10.253%
2026-03-31	101.0200	101.0200	98.7500	100.7500	+0.199%	1,091,242	-9.558%
2026-03-30	100.8800	101.4300	99.9100	100.5500	+0.863%	969,435	-9.378%
2026-03-27	98.7300	100.5400	98.1900	99.6900	+1.147%	1,600,802	-8.597%
2026-03-26	97.7400	98.9000	97.2600	98.5600	+0.880%	1,298,266	-7.549%
2026-03-25	98.5100	98.9800	97.6300	97.7000	-0.225%	1,241,562	-6.735%
2026-03-24	97.1100	99.2100	96.7500	97.9200	+0.359%	929,805	-6.944%
2026-03-23	98.3200	98.5300	97.4300	97.5700	+0.308%	1,027,733	-6.611%
2026-03-20	100.0800	100.1399	97.1400	97.2700	-2.798%	2,453,716	-6.323%
2026-03-19	100.6900	101.2750	99.5950	100.0700	-0.842%	938,940	-8.944%
2026-03-18	102.1300	102.3400	100.6700	100.9200	-1.637%	1,271,828	-9.711%
2026-03-17	103.6000	103.7200	102.5500	102.6000	-0.466%	908,197	-11.189%
2026-03-16	103.9700	103.9700	102.6919	103.0800	+0.165%	934,950	-11.603%
2026-03-13	102.6500	103.4150	101.6700	102.9100	+1.409%	1,194,656	-11.457%
2026-03-12	99.9800	102.6950	99.7400	101.4800	+0.865%	1,111,553	-10.209%
2026-03-11	100.8300	101.5150	100.2100	100.6100	-0.347%	1,267,401	-9.432%
2026-03-10	100.9200	102.2800	100.2910	100.9600	-0.316%	1,903,027	-9.746%
2026-03-09	102.4200	102.4200	100.1000	101.2800	-1.132%	1,354,292	-10.032%
2026-03-06	101.3200	102.8300	100.4700	102.4400	+0.648%	1,681,929	-11.050%
2026-03-05	102.2000	102.5200	101.4300	101.7800	-1.175%	1,423,921	-10.474%
2026-03-04	101.9600	103.2100	101.2600	102.9900	+0.971%	1,513,472	-11.525%
2026-03-03	99.5000	102.7000	99.1300	102.0000	+1.462%	2,098,622	-10.667%
2026-03-02	100.4200	100.8200	99.5100	100.5300	+0.229%	1,269,696	-9.360%
2026-02-27	99.6400	101.1300	98.9400	100.3000	+0.764%	1,573,907	-9.153%
2026-02-26	100.0400	100.0900	98.7700	99.5400	-0.251%	2,892,590	-8.459%
2026-02-25	98.4600	99.9500	97.2300	99.7900	-0.260%	1,948,075	-8.688%
2026-02-24	99.5800	100.6480	98.4000	100.0500	+0.452%	1,980,160	-8.926%
2026-02-23	98.6400	100.0150	98.6400	99.6000	+1.281%	905,116	-8.514%
2026-02-20	99.0800	99.0800	96.5301	98.3400	-0.071%	1,192,827	-7.342%
2026-02-19	98.0000	98.9400	96.8401	98.4100	+0.882%	1,048,563	-7.408%
2026-02-18	98.8700	98.8700	97.3300	97.5500	-1.355%	1,435,501	-6.591%
2026-02-17	99.8900	100.5500	98.6100	98.8900	-0.503%	1,821,715	-7.857%
2026-02-13	97.0200	99.6900	97.0059	99.3900	+2.127%	1,625,052	-8.321%
2026-02-12	96.5000	98.9200	96.3700	97.3200	+1.354%	1,153,741	-6.371%
2026-02-11	94.9700	96.1300	94.5600	96.0200	+0.861%	981,020	-5.103%
2026-02-10	93.2300	95.9000	93.1000	95.2000	+2.245%	2,440,203	-4.286%
2026-02-09	93.6400	93.9700	92.5600	93.1100	-0.438%	786,179	-2.137%
2026-02-06	95.1600	95.6700	93.1950	93.5200	-1.131%	1,229,984	-2.566%
2026-02-05	94.6700	95.1500	94.0750	94.5900	+0.628%	860,721	-3.668%
2026-02-04	94.3600	95.0500	93.8700	94.0000	+0.395%	1,044,345	-3.064%
2026-02-03	91.5200	93.9800	91.5200	93.6300	+2.105%	931,014	-2.681%
2026-02-02	92.8800	93.3700	91.2400	91.7000	-1.988%	1,060,969	-0.632%
2026-01-30	92.7900	93.5900	92.1200	93.5600	+0.559%	1,295,235	-2.608%
2026-01-29	93.9000	94.6000	92.3850	93.0400	-0.683%	1,029,171	-2.064%
2026-01-28	94.5800	95.0000	93.5200	93.6800	-1.140%	1,194,184	-2.733%
2026-01-27	91.7300	94.8900	91.7300	94.7600	+1.958%	939,269	-3.841%
2026-01-26	92.6500	93.6100	92.1700	92.9400	+0.835%	1,080,840	-1.958%
2026-01-23	92.5000	92.5000	91.1700	92.1700	-0.271%	2,212,889	-1.139%
2026-01-22	93.4000	93.4000	92.0700	92.4200	-1.102%	1,685,397	-1.407%
2026-01-21	93.7000	94.0000	92.6300	93.4500	+0.538%	940,900	-2.493%
2026-01-20	93.7100	93.8800	92.4900	92.9500	-0.811%	1,103,405	-1.969%
2026-01-16	92.3400	94.0100	92.1300	93.7100	+1.100%	1,490,827	-2.764%
2026-01-15	92.5100	93.7700	92.0350	92.6900	+0.423%	1,529,240	-1.694%
2026-01-14	91.1600	93.1300	91.0200	92.3000	+1.306%	1,880,175	-1.278%
2026-01-13	89.9200	91.1200	89.4100	91.1100	+1.617%	1,301,733	+0.011%
2026-01-12	88.9800	90.0500	88.7400	89.6600	+0.662%	1,451,947	+1.628%
2026-01-09	89.6600	90.3200	89.0100	89.0700	-0.280%	1,414,286	+2.302%
2026-01-08	87.2900	89.3900	87.2900	89.3200	+2.197%	1,533,043	+2.015%
2026-01-07	89.6500	89.6500	87.2000	87.4000	-2.073%	784,799	+4.256%
2026-01-06	87.7100	89.2700	87.7100	89.2500	+1.767%	980,549	+2.095%
2026-01-05	87.6200	87.7300	86.3300	87.7000	-0.499%	1,337,202	+3.900%
2026-01-02	88.7000	88.9500	87.8100	88.1400	-0.631%	1,031,120	+3.381%
2025-12-31	89.2900	89.3200	88.5800	88.7000	-0.627%	660,933	+2.728%
2025-12-30	89.1500	89.4900	88.9800	89.2600	+0.439%	824,607	+2.084%
2025-12-29	88.1000	89.3800	88.1000	88.8700	+0.532%	1,292,589	+2.532%
2025-12-26	88.4800	88.7400	88.0900	88.4000	+0.045%	461,919	+3.077%
2025-12-24	88.3300	88.4700	87.9050	88.3600	+0.375%	305,740	+3.124%
2025-12-23	87.7500	88.2500	87.3000	88.0300	+0.388%	905,100	+3.510%
2025-12-22	87.0900	87.9100	86.8200	87.6900	+0.447%	908,727	+3.912%
2025-12-19	87.8100	88.5800	87.1700	87.3000	-1.412%	2,379,811	+4.376%
2025-12-18	89.0200	89.2499	88.0800	88.5500	-0.405%	1,710,064	+2.902%
2025-12-17	87.6600	89.0800	87.5800	88.9100	+1.241%	1,439,276	+2.486%
2025-12-16	87.6500	88.3900	87.3600	87.8200	-0.622%	899,887	+3.758%
2025-12-15	88.3700	88.5600	87.5900	88.3700	+0.638%	1,118,082	+3.112%
2025-12-12	86.7200	87.8400	86.7150	87.8100	+1.222%	1,188,803	+3.770%
2025-12-11	86.7900	87.6400	86.4475	86.7500	+0.231%	866,273	+5.037%
2025-12-10	87.0400	87.4999	86.1800	86.5500	-0.517%	1,083,998	+5.280%
2025-12-09	87.5700	88.2500	86.9800	87.0000	-0.366%	1,111,131	+4.736%
2025-12-08	87.8900	87.8900	86.8300	87.3200	-0.964%	1,547,056	+4.352%
2025-12-05	87.8900	88.4250	87.5700	88.1700	+0.102%	1,201,695	+3.346%
2025-12-04	88.3600	89.0000	87.9600	88.0800	-0.609%	1,671,630	+3.451%
2025-12-03	88.5000	89.3600	88.1200	88.6200	+0.090%	1,098,350	+2.821%
2025-12-02	89.6600	89.6600	88.4800	88.5400	-0.873%	1,197,985	+2.914%
2025-12-01	90.2000	90.4900	89.1500	89.3200	-1.695%	968,258	+2.015%
2025-11-28	90.9000	90.9700	90.5300	90.8600	+0.298%	326,946	+0.286%
2025-11-26	89.7400	90.7200	89.7400	90.5900	+1.218%	706,954	+0.585%
2025-11-25	89.5200	90.5900	89.3100	89.5000	+0.067%	901,191	+1.810%
2025-11-24	89.0000	89.6300	88.2400	89.4400	+0.325%	1,972,649	+1.878%
2025-11-21	89.6300	90.5100	89.0000	89.1500	-0.213%	1,884,652	+2.210%
2025-11-20	88.5900	89.8300	88.5900	89.3400	+0.699%	1,326,519	+1.992%
2025-11-19	89.6300	89.6300	88.3200	88.7200	-0.738%	1,427,857	+2.705%
2025-11-18	89.5300	90.2000	89.0100	89.3800	+0.247%	1,160,800	+1.947%
2025-11-17	88.7700	89.3250	88.0000	89.1600	+0.871%	1,742,727	+2.198%
2025-11-14	89.1400	89.1400	87.7500	88.3900	-0.484%	1,524,907	+3.089%
2025-11-13	88.8300	89.1350	88.0900	88.8200	-0.180%	2,129,218	+2.590%
2025-11-12	88.7300	89.0950	88.4400	88.9800	+0.237%	1,193,836	+2.405%
2025-11-11	88.1900	88.8300	87.5700	88.7700	+1.209%	1,880,768	+2.647%
2025-11-10	87.6100	87.9753	87.0500	87.7100	-0.296%	1,849,816	+3.888%
2025-11-07	87.6000	88.2150	86.7300	87.9700	+0.377%	1,498,617	+3.581%
2025-11-06	88.5300	88.9150	87.5950	87.6400	-0.927%	968,149	+3.971%
2025-11-05	89.0000	89.3600	87.9800	88.4600	-1.007%	1,510,824	+3.007%
2025-11-04	90.4100	90.5325	88.8700	89.3600	-0.101%	1,994,141	+1.970%
2025-11-03	89.2100	89.9499	87.2200	89.4500	+1.051%	2,387,206	+1.867%
2025-10-31	88.5400	89.2300	88.2600	88.5200	-1.150%	1,969,160	+2.937%
2025-10-30	89.2300	90.2700	88.8500	89.5500	+0.482%	1,265,514	+1.753%
2025-10-29	90.3500	90.8500	88.9200	89.1200	-1.720%	1,931,840	+2.244%
2025-10-28	91.4000	91.4100	90.3700	90.6800	-1.220%	1,114,085	+0.485%
2025-10-27	91.8200	92.1800	90.8900	91.8000	-0.347%	833,875	-0.741%
2025-10-24	92.8000	92.8000	91.9550	92.1200	-0.475%	784,218	-1.086%
2025-10-23	93.1000	93.3900	92.0275	92.5600	-0.065%	1,508,772	-1.556%
2025-10-22	92.2700	93.0800	91.9500	92.6200	+0.423%	1,124,435	-1.620%
2025-10-21	93.1300	93.1300	91.9500	92.2300	-0.539%	1,313,043	-1.204%
2025-10-20	93.9500	93.9500	91.5400	92.7300	-0.451%	1,397,735	-1.736%
2025-10-17	93.2000	93.6000	92.4900	93.1500	+0.161%	747,364	-2.179%
2025-10-16	93.8900	94.4499	92.8500	93.0000	-0.758%	1,128,593	-2.022%
2025-10-15	93.2200	94.1000	93.2100	93.7100	+0.278%	1,184,020	-2.764%
2025-10-14	92.4400	93.7300	92.1400	93.4500	+1.433%	906,359	-2.493%
2025-10-13	92.0000	92.7100	91.4000	92.1300	-0.303%	639,457	-1.096%
2025-10-10	91.9400	92.5600	91.3850	92.4100	+0.895%	616,131	-1.396%
2025-10-09	92.3000	92.4400	91.5000	91.5900	-0.392%	698,244	-0.513%
2025-10-08	92.2200	92.5000	91.4500	91.9500	-0.033%	1,373,743	-0.903%
2025-10-07	91.2000	92.1600	91.0055	91.9800	+1.277%	1,237,877	-0.935%
2025-10-06	90.2400	91.2100	89.8500	90.8200	+0.710%	1,340,031	+0.330%
2025-10-03	88.5300	90.5500	88.1600	90.1800	+2.606%	1,052,224	+1.042%
2025-10-02	87.9700	88.3750	87.2441	87.8900	-0.329%	1,120,431	+3.675%
2025-10-01	89.8500	90.0600	88.0100	88.1800	-1.651%	958,439	+3.334%
2025-09-30	87.8200	89.7300	87.5400	89.6600	+2.293%	1,590,011	+1.628%
2025-09-29	86.9700	87.8500	86.3100	87.6500	+1.026%	1,257,278	+3.959%
2025-09-26	86.5600	86.8600	85.9100	86.7600	+0.790%	1,657,001	+5.025%
2025-09-25	87.3600	87.5700	85.9200	86.0800	-1.216%	1,054,503	+5.855%
2025-09-24	86.9000	87.6850	86.9000	87.1400	+0.057%	875,282	+4.567%
2025-09-23	86.1000	87.1000	86.0749	87.0900	+0.962%	731,912	+4.627%
2025-09-22	86.5200	86.6300	86.0500	86.2600	-0.301%	640,223	+5.634%
2025-09-19	86.1600	87.0700	85.7000	86.5200	+0.757%	1,529,204	+5.317%
2025-09-18	85.7500	86.4200	85.3230	85.8700	-0.279%	995,514	+6.114%
2025-09-17	86.3200	86.8516	85.8550	86.1100	+0.244%	874,223	+5.818%
2025-09-16	87.1700	87.2400	85.7900	85.9000	-1.739%	918,662	+6.077%
2025-09-15	88.2000	88.3475	87.3900	87.4200	-0.873%	849,114	+4.232%
2025-09-12	88.0900	88.5100	88.0700	88.1900	-0.204%	758,982	+3.322%
2025-09-11	87.7600	88.5200	87.0000	88.3700	+0.856%	955,515	+3.112%
2025-09-10	87.3800	87.9300	87.1700	87.6200	+0.275%	828,550	+3.995%
2025-09-09	86.8400	87.8900	86.8400	87.3800	-0.524%	1,835,526	+4.280%
2025-09-08	88.8400	88.8400	87.4500	87.8400	-1.303%	862,857	+3.734%
2025-09-05	89.5300	89.8203	88.7000	89.0000	-0.314%	567,462	+2.382%
2025-09-04	89.3600	89.4900	88.7050	89.2800	+0.620%	805,543	+2.061%
2025-09-03	88.6100	89.3000	88.2850	88.7300	-0.079%	720,892	+2.694%
2025-09-02	89.1100	89.2700	88.4665	88.8000	-0.627%	871,497	+2.613%
2025-08-29	89.5100	90.3699	89.1300	89.3600	+0.045%	784,263	+1.970%
2025-08-28	90.3200	90.3200	88.9650	89.3200	-1.227%	1,110,208	+2.015%
2025-08-27	89.9700	90.5600	89.9200	90.4300	+0.522%	1,096,578	+0.763%
2025-08-26	90.0000	90.6100	89.7200	89.9600	-0.022%	816,281	+1.289%
2025-08-25	91.0000	91.1450	89.9200	89.9800	-1.500%	783,492	+1.267%
2025-08-22	91.6600	91.9500	90.9200	91.3500	+0.208%	959,954	-0.252%
2025-08-21	92.3100	92.4950	91.1100	91.1600	-1.246%	865,840	-0.044%
2025-08-20	92.4900	93.1400	91.9800	92.3100	+0.261%	1,067,754	-1.289%
2025-08-19	90.5700	92.0900	90.3700	92.0700	+1.926%	470,270	-1.032%
2025-08-18	91.4200	91.4200	90.2900	90.3300	-1.106%	958,683	+0.875%
2025-08-15	92.0100	92.3100	91.0300	91.3400	-0.620%	1,463,127	-0.241%
2025-08-14	92.9100	92.9150	91.7200	91.9100	-1.236%	1,430,459	-0.860%
2025-08-13	92.6100	93.0700	91.1800	93.0600	+0.660%	1,494,146	-2.085%
2025-08-12	92.5700	92.7599	91.3375	92.4500	-0.032%	733,315	-1.439%
2025-08-11	92.8100	93.1400	91.9700	92.4800	-0.151%	698,363	-1.471%
2025-08-08	94.3700	94.4000	92.3201	92.6200	-1.237%	1,014,063	-1.620%
2025-08-07	93.0000	94.4400	92.9500	93.7800	+1.318%	1,233,157	-2.836%
2025-08-06	92.5900	94.0000	91.1300	92.5600	+0.238%	1,750,270	-1.556%
2025-08-05	92.2300	92.7400	91.9400	92.3400	+0.108%	1,498,972	-1.321%
2025-08-04	90.8100	92.3400	90.4300	92.2400	+1.720%	1,103,197	-1.214%
2025-08-01	90.3000	91.0800	89.8000	90.6800	+0.066%	1,188,539	+0.485%
2025-07-31	88.7400	90.7200	88.7400	90.6200	+1.251%	1,405,551	+0.552%
2025-07-30	90.0900	90.5800	89.0150	89.5000	-0.412%	807,285	+1.810%
2025-07-29	88.6500	89.9200	88.2150	89.8700	+1.330%	1,352,496	+1.391%
2025-07-28	90.8700	91.1250	88.6900	88.6900	-2.442%	1,498,250	+2.740%
2025-07-25	91.7000	92.1100	90.0800	90.9100	-1.034%	1,760,794	+0.231%
2025-07-24	93.0300	93.2300	91.8200	91.8600	-1.332%	1,406,198	-0.806%
2025-07-23	94.7000	94.7000	92.7600	93.1000	-1.429%	1,762,890	-2.127%
2025-07-22	93.5100	94.6000	93.2950	94.4500	+1.396%	1,097,889	-3.526%
2025-07-21	92.5100	93.5450	92.4400	93.1500	+0.692%	918,787	-2.179%
2025-07-18	91.8900	92.7800	91.8900	92.5100	+1.049%	1,015,958	-1.503%
2025-07-17	90.7800	91.9600	90.7250	91.5500	+0.704%	799,378	-0.470%
2025-07-16	89.9100	91.1500	89.9100	90.9100	+1.000%	757,631	+0.231%
2025-07-15	91.0400	91.2100	89.7200	90.0100	-1.391%	1,251,800	+1.233%
2025-07-14	91.0200	91.9900	90.5250	91.2800	+0.264%	793,679	-0.175%
2025-07-11	91.0850	91.5150	90.2950	91.0400	-0.328%	731,717	+0.088%
2025-07-10	89.7800	91.6600	89.2700	91.3400	+1.534%	1,085,819	-0.241%
2025-07-09	89.8700	90.1800	89.1500	89.9600	+0.379%	623,039	+1.289%
2025-07-08	89.4400	90.2200	88.9000	89.6200	-0.533%	883,191	+1.674%
2025-07-07	90.3100	90.7600	89.5200	90.1000	-0.354%	1,060,019	+1.132%
2025-07-03	89.9900	90.4900	89.6800	90.4200	+0.277%	757,636	+0.774%
2025-07-02	90.5200	91.0600	89.7350	90.1700	-0.738%	1,226,798	+1.054%
2025-07-01	89.6900	90.9800	89.0000	90.8400	+1.531%	1,738,919	+0.308%
2025-06-30	88.5600	89.5200	88.2900	89.4700	+1.039%	1,766,068	+1.844%
2025-06-27	88.9600	89.4300	88.2550	88.5500	-0.472%	1,879,081	+2.902%
2025-06-26	88.9100	89.4250	88.3700	88.9700	+0.259%	1,096,370	+2.417%
2025-06-25	89.7200	89.8250	88.5600	88.7400	-1.586%	1,289,606	+2.682%
2025-06-24	89.5600	90.4800	89.5600	90.1700	+0.580%	950,642	+1.054%
2025-06-23	88.9500	89.8700	88.7600	89.6500	+1.219%	1,082,428	+1.640%
2025-06-20	88.8800	89.4950	88.2600	88.5700	+0.068%	3,211,207	+2.879%
2025-06-18	88.9400	88.9400	88.0800	88.5100	-0.371%	1,497,599	+2.949%
2025-06-17	88.8900	89.0800	87.5800	88.8400	-0.090%	1,068,225	+2.566%
2025-06-16	90.3400	90.6650	88.6100	88.9200	-1.167%	1,353,395	+2.474%
2025-06-13	90.9000	91.0000	89.7500	89.9700	-0.805%	1,024,135	+1.278%
2025-06-12	89.3900	90.7950	89.1750	90.7000	+1.670%	1,237,687	+0.463%
2025-06-11	89.6900	89.9700	89.0050	89.2100	-0.502%	1,197,694	+2.141%
2025-06-10	89.5100	89.9500	89.1500	89.6600	+0.280%	1,145,578	+1.628%
2025-06-09	89.0000	90.1100	88.5200	89.4100	+0.359%	1,647,367	+1.913%
2025-06-06	89.5700	90.0650	88.7610	89.0900	-0.336%	781,701	+2.279%
2025-06-05	89.6900	89.8550	89.1800	89.3900	-0.168%	652,423	+1.935%
2025-06-04	90.2500	90.6000	89.2900	89.5400	-0.951%	1,089,228	+1.765%
2025-06-03	90.8700	91.0000	89.4200	90.4000	-0.484%	1,056,703	+0.796%
2025-06-02	90.5100	91.0300	90.0000	90.8400	-0.427%	1,187,343	+0.308%
2025-05-30	90.6700	91.5500	90.4350	91.2300	+0.429%	1,045,829	-0.121%
2025-05-29	89.9000	91.0200	89.8050	90.8400	+0.810%	620,163	+0.308%
2025-05-28	91.0500	91.5800	89.7100	90.1100	-1.584%	784,901	+1.121%
2025-05-27	91.5000	91.8100	90.7900	91.5600	+0.893%	884,980	-0.481%
2025-05-23	90.5800	90.8200	89.3750	90.7500	+0.957%	545,931	+0.408%
2025-05-22	90.6700	90.7550	89.1900	89.8900	-1.328%	976,594	+1.368%
2025-05-21	92.4500	92.4500	90.7300	91.1000	-1.577%	930,765	+0.022%
2025-05-20	92.3800	92.9450	92.3300	92.5600	+0.087%	733,497	-1.556%
2025-05-19	91.6200	92.5850	91.5250	92.4800	+0.807%	1,467,339	-1.471%
2025-05-16	90.3900	91.8000	90.3900	91.7400	+1.348%	1,059,190	-0.676%
2025-05-15	88.8400	90.6000	88.6700	90.5200	+2.514%	1,315,159	+0.663%
2025-05-14	88.8000	89.0400	87.2200	88.3000	-0.876%	1,396,109	+3.194%
2025-05-13	89.9900	90.2000	88.9000	89.0800	-1.099%	1,317,739	+2.290%
2025-05-12	91.1900	91.3200	89.7600	90.0700	-1.681%	992,421	+1.166%
2025-05-09	92.1500	92.4300	90.9500	91.6100	-0.435%	927,147	-0.535%
2025-05-08	93.6700	93.9600	91.9100	92.0100	-1.919%	1,055,726	-0.967%
2025-05-07	93.1800	94.4900	92.9900	93.8100	+0.364%	1,401,157	-2.867%
2025-05-06	93.6700	94.2900	93.2700	93.4700	-0.469%	2,429,680	-2.514%
2025-05-05	93.7800	93.9950	92.6000	93.9100	-0.435%	1,108,179	-2.971%
2025-05-02	94.0000	95.0300	93.7200	94.3200	+0.974%	912,213	-3.393%
2025-05-01	93.0000	95.8300	92.0000	93.4100	-1.860%	1,726,351	-2.452%
2025-04-30	95.5600	95.5600	93.7400	95.1800	-0.115%	1,080,111	-4.266%
2025-04-29	94.1900	95.5800	94.1750	95.2900	+0.740%	856,800	-4.376%
2025-04-28	94.0200	94.7000	93.1300	94.5900	+0.896%	756,545	-3.668%
2025-04-25	94.1300	94.4450	93.3600	93.7500	-0.773%	956,392	-2.805%
2025-04-24	94.0500	95.6500	93.7350	94.4800	+0.127%	1,587,619	-3.556%
2025-04-23	94.3600	95.1500	93.4825	94.3600	-0.684%	1,859,815	-3.434%
2025-04-22	94.0300	95.7800	93.8550	95.0100	+1.898%	2,151,819	-4.094%
2025-04-21	94.1900	94.1900	92.2600	93.2400	-1.281%	1,297,336	-2.274%
2025-04-17	93.6800	96.1300	93.6550	94.4500	+1.113%	2,215,855	-3.526%
2025-04-16	94.9600	94.9800	93.0900	93.4100	-0.912%	1,682,868	-2.452%
2025-04-15	94.0400	95.0000	93.6000	94.2700	+0.598%	1,191,556	-3.341%
2025-04-14	92.2800	94.0030	92.1500	93.7100	+1.958%	1,064,413	-2.764%
2025-04-11	90.5000	92.5300	89.1300	91.9100	+1.805%	1,123,858	-0.860%
2025-04-10	90.2900	91.3200	88.2500	90.2800	-0.375%	1,061,139	+0.930%
2025-04-09	87.8900	91.4600	86.5450	90.6200	+2.027%	1,784,398	+0.552%
2025-04-08	91.0500	91.7500	87.9600	88.8200	-0.893%	1,879,501	+2.590%
2025-04-07	89.9300	91.5800	87.4350	89.6200	-1.614%	2,556,999	+1.674%
2025-04-04	95.3000	95.8800	90.4900	91.0900	-4.327%	1,787,373	+0.033%

.dark-mode .bpZy3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpZy3l{ color: #333333; background-color: white; border: 2px solid #333333; }PNWPinnacle West Capital Corporationstock NYSE

PNW
Pinnacle West Capital Corporation
stock NYSE