Pinnacle West Capital Cor... (PNW)
NYSE: PNW
· Real-Time Price · USD
86.76
0.68 (0.79%)
At close: Sep 26, 2025, 3:59 PM
85.85
-1.05%
After-hours: Sep 26, 2025, 05:49 PM EDT
PNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.56 | 86.86 | 85.91 | 86.76 | 86.76 | 0.79% | 1,655,161 |
| Sep 25, 2025 | 87.36 | 87.57 | 85.92 | 86.08 | 86.08 | -1.22% | 1,054,503 |
| Sep 24, 2025 | 86.90 | 87.69 | 86.90 | 87.14 | 87.14 | 0.06% | 875,300 |
| Sep 23, 2025 | 86.10 | 87.10 | 86.07 | 87.09 | 87.09 | 0.96% | 731,912 |
| Sep 22, 2025 | 86.52 | 86.63 | 86.05 | 86.26 | 86.26 | -0.30% | 640,223 |
| Sep 19, 2025 | 86.16 | 87.07 | 85.70 | 86.52 | 86.52 | 0.76% | 1,529,204 |
| Sep 18, 2025 | 85.75 | 86.42 | 85.32 | 85.87 | 85.87 | -0.28% | 995,514 |
| Sep 17, 2025 | 86.32 | 86.85 | 85.86 | 86.11 | 86.11 | 0.24% | 874,223 |
| Sep 16, 2025 | 87.17 | 87.24 | 85.79 | 85.90 | 85.90 | -1.74% | 918,662 |
| Sep 15, 2025 | 88.20 | 88.35 | 87.39 | 87.42 | 87.42 | -0.87% | 849,114 |
| Sep 12, 2025 | 88.09 | 88.51 | 88.07 | 88.19 | 88.19 | -0.20% | 759,000 |
| Sep 11, 2025 | 87.76 | 88.52 | 87.00 | 88.37 | 88.37 | 0.86% | 955,515 |
| Sep 10, 2025 | 87.38 | 87.93 | 87.17 | 87.62 | 87.62 | 0.27% | 828,600 |
| Sep 9, 2025 | 86.84 | 87.89 | 86.84 | 87.38 | 87.38 | -0.52% | 1,835,526 |
| Sep 8, 2025 | 88.84 | 88.84 | 87.45 | 87.84 | 87.84 | -1.30% | 862,857 |
| Sep 5, 2025 | 89.53 | 89.82 | 88.70 | 89.00 | 89.00 | -0.31% | 567,500 |
| Sep 4, 2025 | 89.36 | 89.49 | 88.71 | 89.28 | 89.28 | 0.62% | 805,543 |
| Sep 3, 2025 | 88.61 | 89.30 | 88.29 | 88.73 | 88.73 | -0.08% | 720,900 |
| Sep 2, 2025 | 89.11 | 89.27 | 88.47 | 88.80 | 88.80 | -0.63% | 871,500 |
| Aug 29, 2025 | 89.51 | 90.37 | 89.13 | 89.36 | 89.36 | 0.04% | 784,300 |