Pinnacle West Capital Cor... (PNW)
91.11
-0.69 (-0.75%)
At close: Mar 05, 2025, 3:59 PM
91.04
-0.07%
After-hours: Mar 05, 2025, 07:00 PM EST
PNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 94.48 | 94.57 | 91.77 | 91.80 | -2.38 | -2.53% | 1,288,724 |
| Mar 3, 2025 | 92.26 | 94.27 | 92.19 | 94.18 | 1.64 | 1.77% | 1,290,818 |
| Feb 28, 2025 | 91.70 | 92.56 | 91.14 | 92.54 | 1.68 | 1.85% | 938,200 |
| Feb 27, 2025 | 91.24 | 92.27 | 90.68 | 90.86 | -0.78 | -0.85% | 1,120,000 |
| Feb 26, 2025 | 92.44 | 93.22 | 91.49 | 91.64 | -1.52 | -1.63% | 1,279,546 |
| Feb 25, 2025 | 93.25 | 93.54 | 91.94 | 93.16 | 1.05 | 1.14% | 1,444,951 |
| Feb 24, 2025 | 91.77 | 92.56 | 91.08 | 92.11 | 0.53 | 0.58% | 1,194,443 |
| Feb 21, 2025 | 90.55 | 91.79 | 90.55 | 91.58 | 0.81 | 0.89% | 1,148,700 |
| Feb 20, 2025 | 90.07 | 91.08 | 89.47 | 90.77 | 0.37 | 0.41% | 733,425 |
| Feb 19, 2025 | 89.85 | 90.96 | 89.74 | 90.40 | 0.51 | 0.57% | 675,300 |
| Feb 18, 2025 | 89.00 | 90.03 | 89.00 | 89.89 | 0.63 | 0.71% | 933,824 |
| Feb 14, 2025 | 89.56 | 90.19 | 89.17 | 89.26 | -0.09 | -0.10% | 1,003,110 |
| Feb 13, 2025 | 89.07 | 89.67 | 88.80 | 89.35 | 0.34 | 0.38% | 670,755 |
| Feb 12, 2025 | 87.79 | 89.22 | 87.63 | 89.01 | -0.15 | -0.17% | 1,187,300 |
| Feb 11, 2025 | 87.69 | 89.22 | 87.16 | 89.16 | 1.33 | 1.51% | 1,032,726 |
| Feb 10, 2025 | 87.13 | 88.01 | 86.67 | 87.83 | 0.86 | 0.99% | 698,900 |
| Feb 7, 2025 | 87.74 | 88.22 | 86.84 | 86.97 | -0.78 | -0.89% | 1,026,407 |
| Feb 6, 2025 | 88.48 | 88.63 | 87.64 | 87.75 | -0.54 | -0.61% | 557,808 |
| Feb 5, 2025 | 87.82 | 88.64 | 87.36 | 88.29 | 1.17 | 1.34% | 929,732 |
| Feb 4, 2025 | 86.36 | 87.62 | 85.41 | 87.12 | 0.30 | 0.35% | 1,051,441 |
| Feb 3, 2025 | 85.50 | 87.06 | 85.03 | 86.82 | -0.14 | -0.16% | 777,540 |
| Jan 31, 2025 | 86.81 | 87.27 | 86.41 | 86.96 | -0.17 | -0.20% | 1,137,042 |
| Jan 30, 2025 | 86.75 | 87.31 | 86.58 | 87.13 | 1.23 | 1.43% | 593,139 |
| Jan 29, 2025 | 86.39 | 87.00 | 85.83 | 85.90 | -0.59 | -0.68% | 576,000 |
| Jan 28, 2025 | 87.19 | 87.95 | 86.03 | 86.49 | -0.99 | -1.13% | 914,100 |
| Jan 27, 2025 | 86.43 | 87.53 | 84.28 | 87.48 | 1.74 | 2.03% | 1,528,539 |
| Jan 24, 2025 | 84.91 | 86.10 | 84.76 | 85.74 | 0.37 | 0.43% | 1,751,708 |
| Jan 23, 2025 | 86.11 | 86.16 | 85.23 | 85.37 | -0.59 | -0.69% | 1,229,875 |
| Jan 22, 2025 | 87.48 | 87.71 | 85.85 | 85.96 | -2.04 | -2.32% | 1,164,426 |
| Jan 21, 2025 | 87.34 | 88.49 | 87.07 | 88.00 | 1.36 | 1.57% | 1,059,200 |
| Jan 17, 2025 | 86.15 | 87.06 | 86.15 | 86.64 | 0.20 | 0.23% | 751,200 |
| Jan 16, 2025 | 84.25 | 86.63 | 84.23 | 86.44 | 2.03 | 2.40% | 1,229,604 |
| Jan 15, 2025 | 84.52 | 84.83 | 83.79 | 84.41 | 1.17 | 1.41% | 1,070,000 |
| Jan 14, 2025 | 82.66 | 83.70 | 82.54 | 83.24 | 0.70 | 0.85% | 1,110,903 |
| Jan 13, 2025 | 82.14 | 82.95 | 81.47 | 82.54 | 0.78 | 0.95% | 1,047,440 |
| Jan 10, 2025 | 83.02 | 83.28 | 81.67 | 81.76 | -1.85 | -2.21% | 1,256,800 |
| Jan 8, 2025 | 82.84 | 83.87 | 82.09 | 83.61 | 0.41 | 0.49% | 978,300 |
| Jan 7, 2025 | 83.07 | 83.96 | 82.79 | 83.20 | 0.11 | 0.13% | 960,426 |
| Jan 6, 2025 | 83.80 | 83.99 | 82.90 | 83.09 | -1.16 | -1.38% | 1,636,600 |
| Jan 3, 2025 | 84.41 | 85.15 | 84.09 | 84.25 | -0.06 | -0.07% | 770,100 |
| Jan 2, 2025 | 85.48 | 85.63 | 84.08 | 84.31 | -0.46 | -0.54% | 859,000 |
| Dec 31, 2024 | 84.84 | 85.36 | 84.31 | 84.77 | -0.03 | -0.04% | 599,109 |
| Dec 30, 2024 | 84.80 | 85.10 | 84.00 | 84.80 | -0.15 | -0.18% | 731,267 |
| Dec 27, 2024 | 84.77 | 85.80 | 84.75 | 84.95 | -0.49 | -0.57% | 642,630 |
| Dec 26, 2024 | 85.19 | 85.79 | 84.84 | 85.44 | -0.17 | -0.20% | 798,100 |
| Dec 24, 2024 | 85.24 | 85.85 | 84.92 | 85.61 | 0.61 | 0.72% | 359,421 |
| Dec 23, 2024 | 84.91 | 85.34 | 84.13 | 85.00 | 0.04 | 0.05% | 1,087,831 |
| Dec 20, 2024 | 84.36 | 85.66 | 84.09 | 84.96 | 0.36 | 0.43% | 1,900,600 |
| Dec 19, 2024 | 84.05 | 85.72 | 84.05 | 84.60 | 0.57 | 0.68% | 1,300,600 |
| Dec 18, 2024 | 85.86 | 86.07 | 83.97 | 84.03 | -2.07 | -2.40% | 1,330,700 |