Pinnacle West Capital CorporationPNWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $100.42 | $100.82 | $99.51 | $100.53 | 1.19M |
| 2/27/2026 | $99.64 | $101.13 | $98.94 | $100.30 | 1.53M |
| 2/26/2026 | $100.04 | $100.09 | $98.77 | $99.54 | 2.35M |
| 2/25/2026 | $98.46 | $99.95 | $97.23 | $99.79 | 1.95M |
| 2/24/2026 | $99.58 | $100.65 | $98.40 | $100.05 | 1.98M |
| 2/23/2026 | $98.64 | $100.02 | $98.64 | $99.60 | 905,116 |
| 2/20/2026 | $99.08 | $99.08 | $96.53 | $98.34 | 1.19M |
| 2/19/2026 | $98.00 | $98.94 | $96.84 | $98.41 | 1.05M |
| 2/18/2026 | $98.87 | $98.87 | $97.33 | $97.55 | 1.44M |
| 2/17/2026 | $99.89 | $100.55 | $98.61 | $98.89 | 1.82M |
| 2/13/2026 | $97.02 | $99.69 | $97.01 | $99.39 | 1.63M |
| 2/12/2026 | $96.50 | $98.92 | $96.37 | $97.32 | 1.15M |
| 2/11/2026 | $94.97 | $96.13 | $94.56 | $96.02 | 981,021 |
| 2/10/2026 | $93.23 | $95.90 | $93.10 | $95.20 | 2.35M |
| 2/9/2026 | $93.64 | $93.97 | $92.56 | $93.11 | 786,200 |
| 2/6/2026 | $95.16 | $95.67 | $93.20 | $93.52 | 1.21M |
| 2/5/2026 | $94.67 | $95.15 | $94.08 | $94.59 | 860,719 |
| 2/4/2026 | $94.36 | $95.05 | $93.87 | $94.00 | 1.04M |
| 2/3/2026 | $91.52 | $93.98 | $91.52 | $93.63 | 931,133 |
| 2/2/2026 | $92.88 | $93.37 | $91.24 | $91.70 | 1.06M |
| 1/30/2026 | $92.79 | $93.59 | $92.12 | $93.56 | 1.30M |
| 1/29/2026 | $93.90 | $94.60 | $92.39 | $93.04 | 1.03M |
| 1/28/2026 | $94.58 | $95.00 | $93.52 | $93.68 | 1.16M |
| 1/27/2026 | $91.73 | $94.89 | $91.73 | $94.76 | 939,300 |
| 1/26/2026 | $92.65 | $93.61 | $92.17 | $92.94 | 1.08M |
| 1/23/2026 | $92.50 | $92.50 | $91.17 | $92.17 | 2.21M |
| 1/22/2026 | $93.40 | $93.40 | $92.07 | $92.42 | 1.69M |
| 1/21/2026 | $93.70 | $94.00 | $92.63 | $93.45 | 940,900 |
| 1/20/2026 | $93.71 | $93.88 | $92.49 | $92.95 | 1.10M |
| 1/16/2026 | $92.34 | $94.01 | $92.13 | $93.71 | 1.49M |
| 1/15/2026 | $92.51 | $93.77 | $92.04 | $92.69 | 1.53M |
| 1/14/2026 | $91.16 | $93.13 | $91.02 | $92.30 | 1.88M |
| 1/13/2026 | $89.92 | $91.12 | $89.41 | $91.11 | 1.30M |
| 1/12/2026 | $88.98 | $90.05 | $88.74 | $89.66 | 1.45M |
| 1/9/2026 | $89.66 | $90.32 | $89.01 | $89.07 | 1.43M |
| 1/8/2026 | $87.29 | $89.39 | $87.29 | $89.32 | 1.53M |
| 1/7/2026 | $89.65 | $89.65 | $87.20 | $87.40 | 784,800 |
| 1/6/2026 | $87.71 | $89.27 | $87.71 | $89.25 | 980,648 |
| 1/5/2026 | $87.62 | $87.73 | $86.33 | $87.70 | 1.34M |
| 1/2/2026 | $88.70 | $88.95 | $87.81 | $88.14 | 1.03M |
| 12/31/2025 | $89.29 | $89.32 | $88.58 | $88.70 | 661,400 |
| 12/30/2025 | $89.15 | $89.49 | $88.98 | $89.26 | 826,300 |
| 12/29/2025 | $88.10 | $89.38 | $88.10 | $88.87 | 1.29M |
| 12/26/2025 | $88.48 | $88.74 | $88.09 | $88.40 | 462,413 |
| 12/24/2025 | $88.33 | $88.47 | $87.91 | $88.36 | 306,100 |
| 12/23/2025 | $87.75 | $88.25 | $87.30 | $88.03 | 905,100 |
| 12/22/2025 | $87.09 | $87.91 | $86.82 | $87.69 | 908,727 |
| 12/19/2025 | $87.81 | $88.58 | $87.17 | $87.30 | 2.38M |
| 12/18/2025 | $89.02 | $89.25 | $88.08 | $88.55 | 1.71M |
| 12/17/2025 | $87.66 | $89.08 | $87.58 | $88.91 | 1.44M |
| 12/16/2025 | $87.65 | $88.39 | $87.36 | $87.82 | 900,000 |
| 12/15/2025 | $88.37 | $88.56 | $87.59 | $88.37 | 1.12M |
| 12/12/2025 | $86.72 | $87.84 | $86.72 | $87.81 | 1.19M |
| 12/11/2025 | $86.79 | $87.64 | $86.45 | $86.75 | 866,300 |
| 12/10/2025 | $87.04 | $87.50 | $86.18 | $86.55 | 1.08M |
| 12/9/2025 | $87.57 | $88.25 | $86.98 | $87.00 | 1.11M |
| 12/8/2025 | $87.89 | $87.89 | $86.83 | $87.32 | 1.55M |
| 12/5/2025 | $87.89 | $88.43 | $87.57 | $88.17 | 1.20M |
| 12/4/2025 | $88.36 | $89.00 | $87.96 | $88.08 | 1.67M |
| 12/3/2025 | $88.50 | $89.36 | $88.12 | $88.62 | 1.10M |