Pinnacle West Capital (PNW)

Last Price105.76

Change-1.98 (-1.84%)

NYSE · Last Trade: Nov 4th, 1:34 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Pinnacle West Capital (PNW)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	105.31	108.34	104.78	107.74	2,250,175	107.74
11/02/2026	106.17	106.44	104.59	105.95	1,638,372	105.95
10/30/2026	107.12	107.75	106.23	106.28	1,226,647	105.36
10/29/2026	105.83	106.73	105.56	106.64	1,942,849	105.71
10/28/2026	106.07	106.45	104.61	104.87	1,839,159	103.96
10/27/2026	105.26	106.32	105.02	106.31	1,059,758	105.39
10/26/2026	106.04	106.62	104.92	105.34	1,475,957	104.42
10/23/2026	106.37	106.77	105.62	105.88	1,665,140	104.96
10/22/2026	104.74	106.72	104.37	106.61	1,372,188	105.68
10/21/2026	103.48	104.17	103.17	103.89	1,094,743	102.99
10/20/2026	101.68	103.47	101.59	102.90	1,266,918	102.00
10/19/2026	102.89	103.17	100.77	101.17	1,635,551	100.29
10/16/2026	102.28	103.70	101.67	103.42	1,034,274	102.52
10/15/2026	103.55	103.55	101.38	101.58	831,999	100.70
10/14/2026	101.54	102.36	100.52	102.04	1,288,234	101.15
10/13/2026	100.44	101.64	99.00	101.58	1,322,778	100.70
10/12/2026	99.03	100.15	98.57	99.91	1,338,845	99.04
10/09/2026	98.49	99.01	97.96	98.92	1,369,124	98.06
10/08/2026	98.06	98.34	96.97	97.98	1,151,042	97.13
10/07/2026	98.00	98.42	97.19	97.54	1,443,838	96.69
10/06/2026	96.49	98.24	96.36	98.04	1,328,122	97.19
10/05/2026	96.38	96.79	95.47	95.96	1,401,136	95.12
10/02/2026	95.24	96.45	95.24	95.92	2,115,594	95.09
10/01/2026	92.50	94.73	91.60	94.63	2,060,387	93.81
9/30/2026	93.89	94.41	92.81	93.04	2,157,335	92.23
9/29/2026	90.90	93.43	90.73	93.40	1,887,897	92.59
9/28/2026	92.77	92.85	90.68	91.32	942,957	90.53
9/25/2026	91.05	91.94	90.27	91.74	1,500,474	90.94
9/24/2026	92.42	92.42	91.03	91.08	1,203,272	90.29
9/23/2026	92.68	92.68	91.45	92.05	1,213,037	91.25
9/22/2026	93.26	93.92	92.88	93.16	860,617	92.35
9/21/2026	94.22	94.47	92.98	93.31	1,554,290	92.50
9/18/2026	94.75	94.89	93.89	94.21	2,559,203	93.39
9/17/2026	95.50	95.84	95.02	95.59	751,937	94.76
9/16/2026	96.14	97.10	94.59	94.99	804,844	94.16
9/15/2026	95.49	95.56	94.56	94.90	795,428	94.07
9/14/2026	96.02	96.69	95.24	95.40	809,975	94.57
9/11/2026	97.35	98.00	96.03	96.10	857,966	95.26
9/10/2026	97.68	97.68	96.38	96.59	729,037	95.75
9/09/2026	98.18	98.32	96.47	97.18	890,058	96.33
9/08/2026	97.38	98.83	97.38	98.04	988,236	97.19
9/04/2026	97.40	98.38	97.27	97.52	492,603	96.67
9/03/2026	97.68	98.17	97.09	98.00	932,457	97.15
9/02/2026	96.96	97.83	96.59	97.38	748,067	96.53
9/01/2026	98.00	98.27	96.94	97.66	1,012,639	96.81
8/31/2026	97.01	97.96	96.42	97.64	948,995	96.79
8/28/2026	98.36	98.88	97.08	97.64	753,647	96.79
8/27/2026	97.56	98.08	96.60	97.89	868,855	97.04
8/26/2026	97.95	98.96	97.81	98.69	1,339,900	97.83
8/25/2026	98.09	98.38	97.48	97.67	779,940	96.82
8/24/2026	97.48	98.05	96.78	97.71	860,346	96.86
8/21/2026	99.35	99.56	97.11	97.36	1,591,988	96.51
8/20/2026	99.08	100.12	98.86	99.38	924,973	98.52
8/19/2026	100.65	101.05	99.20	99.43	941,023	98.56
8/18/2026	101.40	101.78	100.08	100.15	908,900	99.28
8/17/2026	100.92	101.21	100.31	100.41	1,150,221	99.54
8/14/2026	100.39	101.71	100.23	101.48	686,129	100.60
8/13/2026	100.91	101.41	100.41	100.72	1,165,979	99.84
8/12/2026	100.40	101.06	99.91	100.40	892,975	99.53
8/11/2026	99.23	100.34	98.81	100.04	821,947	99.17
8/10/2026	100.45	100.45	99.08	99.23	1,175,538	98.37
8/07/2026	100.40	102.37	100.25	101.03	1,010,029	100.15
8/06/2026	102.63	102.69	99.89	100.82	1,297,064	99.94
8/05/2026	101.45	102.20	100.36	101.50	1,184,516	100.62
8/04/2026	99.50	102.16	98.52	101.45	1,566,239	100.57