PNW(PNW)
PNW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $99.23 | $100.16 | $98.46 | $99.91 | 1.31M |
| 10/9/2026 | $98.49 | $99.01 | $97.96 | $98.92 | 1.37M |
| 10/8/2026 | $98.06 | $98.34 | $96.97 | $97.98 | 1.15M |
| 10/7/2026 | $98.00 | $98.42 | $97.20 | $97.54 | 1.44M |
| 10/6/2026 | $96.49 | $98.24 | $96.36 | $98.04 | 1.33M |
| 10/5/2026 | $96.38 | $96.79 | $95.47 | $95.96 | 1.40M |
| 10/2/2026 | $95.24 | $96.45 | $95.24 | $95.92 | 2.12M |
| 10/1/2026 | $92.50 | $94.73 | $91.60 | $94.63 | 2.06M |
| 9/30/2026 | $93.89 | $94.41 | $92.81 | $93.04 | 2.16M |
| 9/29/2026 | $90.90 | $93.43 | $90.73 | $93.40 | 1.89M |
| 9/28/2026 | $92.77 | $92.85 | $90.68 | $91.32 | 942,973 |
| 9/25/2026 | $91.05 | $91.94 | $90.27 | $91.74 | 1.50M |
| 9/24/2026 | $92.42 | $92.42 | $91.03 | $91.08 | 1.20M |
| 9/23/2026 | $92.68 | $92.68 | $91.45 | $92.05 | 1.21M |
| 9/22/2026 | $93.26 | $93.92 | $92.88 | $93.16 | 860,633 |
| 9/21/2026 | $94.22 | $94.47 | $92.98 | $93.31 | 1.55M |
| 9/18/2026 | $94.75 | $94.89 | $93.89 | $94.21 | 2.56M |
| 9/17/2026 | $95.50 | $95.84 | $95.02 | $95.59 | 751,944 |
| 9/16/2026 | $96.14 | $97.10 | $94.60 | $94.99 | 804,846 |
| 9/15/2026 | $95.49 | $95.56 | $94.57 | $94.90 | 795,432 |
| 9/14/2026 | $96.02 | $96.70 | $95.24 | $95.40 | 810,000 |
| 9/11/2026 | $97.35 | $98.00 | $96.03 | $96.10 | 858,000 |
| 9/10/2026 | $97.68 | $97.68 | $96.38 | $96.59 | 729,039 |
| 9/9/2026 | $98.18 | $98.32 | $96.47 | $97.18 | 890,100 |
| 9/8/2026 | $97.38 | $98.83 | $97.38 | $98.04 | 988,238 |
| 9/4/2026 | $97.40 | $98.38 | $97.27 | $97.52 | 492,602 |
| 9/3/2026 | $97.68 | $98.17 | $97.09 | $98.00 | 932,500 |
| 9/2/2026 | $96.96 | $97.83 | $96.60 | $97.38 | 748,100 |
| 9/1/2026 | $98.00 | $98.27 | $96.94 | $97.66 | 1.01M |
| 8/31/2026 | $97.01 | $97.96 | $96.42 | $97.64 | 949,000 |
| 8/28/2026 | $98.36 | $98.88 | $97.08 | $97.64 | 753,647 |
| 8/27/2026 | $97.56 | $98.08 | $96.60 | $97.89 | 868,856 |
| 8/26/2026 | $97.95 | $98.96 | $97.81 | $98.69 | 1.34M |
| 8/25/2026 | $98.09 | $98.38 | $97.48 | $97.67 | 779,957 |
| 8/24/2026 | $97.48 | $98.05 | $96.78 | $97.71 | 860,347 |
| 8/21/2026 | $99.35 | $99.56 | $97.11 | $97.36 | 1.59M |
| 8/20/2026 | $99.08 | $100.12 | $98.86 | $99.38 | 925,000 |
| 8/19/2026 | $100.65 | $101.05 | $99.20 | $99.43 | 941,026 |
| 8/18/2026 | $101.40 | $101.78 | $100.08 | $100.15 | 908,902 |
| 8/17/2026 | $100.92 | $101.21 | $100.32 | $100.41 | 1.15M |
| 8/14/2026 | $100.39 | $101.71 | $100.23 | $101.48 | 686,128 |
| 8/13/2026 | $100.91 | $101.41 | $100.41 | $100.72 | 1.17M |
| 8/12/2026 | $100.40 | $101.06 | $99.91 | $100.40 | 879,900 |
| 8/11/2026 | $99.23 | $100.34 | $98.81 | $100.04 | 821,948 |
| 8/10/2026 | $100.45 | $100.45 | $99.08 | $99.23 | 1.18M |
| 8/7/2026 | $100.40 | $102.37 | $100.26 | $101.03 | 1.01M |
| 8/6/2026 | $102.63 | $102.69 | $99.89 | $100.82 | 1.30M |
| 8/5/2026 | $101.45 | $102.20 | $100.36 | $101.50 | 1.18M |
| 8/4/2026 | $99.50 | $102.16 | $98.52 | $101.45 | 1.57M |
| 8/3/2026 | $99.65 | $101.61 | $99.37 | $100.81 | 1.57M |
| 7/31/2026 | $101.17 | $101.61 | $100.29 | $100.99 | 1.69M |
| 7/30/2026 | $102.23 | $102.42 | $100.44 | $101.32 | 1.14M |
| 7/29/2026 | $104.33 | $105.47 | $101.95 | $102.28 | 1.90M |
| 7/28/2026 | $106.30 | $108.14 | $105.31 | $105.33 | 1.62M |
| 7/27/2026 | $105.65 | $106.44 | $104.70 | $105.38 | 1.10M |
| 7/24/2026 | $105.84 | $107.00 | $105.61 | $106.06 | 1.13M |
| 7/23/2026 | $105.66 | $107.33 | $105.05 | $105.43 | 2.16M |
| 7/22/2026 | $106.59 | $106.89 | $104.71 | $106.30 | 1.50M |
| 7/21/2026 | $105.97 | $106.20 | $104.93 | $105.65 | 1.24M |
| 7/20/2026 | $107.94 | $108.67 | $106.17 | $106.30 | 985,525 |
| 7/17/2026 | $110.62 | $111.16 | $107.29 | $107.73 | 1.38M |
| 7/16/2026 | $107.11 | $109.47 | $107.06 | $109.29 | 1.10M |
| 7/15/2026 | $108.68 | $109.03 | $107.05 | $107.07 | 689,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Utilities Stocks
More Utilities stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
