Pinnacle West Capital Cor... (PNW)
86.59
-0.89 (-1.02%)
At close: Jan 28, 2025, 1:45 PM
PNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 86.43 | 87.53 | 84.28 | 87.48 | 1.74 | 2.03% | 1,461,339 |
| 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 |
| Dec 17, 2024 | 85.47 | 86.98 | 85.20 | 86.10 | 0.08 | 0.09% | 1,232,100 |
| Dec 16, 2024 | 87.55 | 87.59 | 85.98 | 86.02 | -1.53 | -1.75% | 1,336,948 |
| Dec 13, 2024 | 88.37 | 88.84 | 87.49 | 87.55 | -1.16 | -1.31% | 1,008,616 |
| Dec 12, 2024 | 88.70 | 90.33 | 88.64 | 88.71 | -0.18 | -0.20% | 973,813 |
| Dec 11, 2024 | 90.60 | 90.60 | 88.67 | 88.89 | -1.36 | -1.51% | 962,801 |
| Dec 10, 2024 | 90.44 | 90.75 | 88.91 | 90.25 | -0.19 | -0.21% | 1,105,511 |
| Dec 9, 2024 | 91.12 | 91.73 | 90.38 | 90.44 | -1.15 | -1.26% | 1,049,701 |
| Dec 6, 2024 | 92.59 | 93.09 | 91.43 | 91.59 | -0.86 | -0.93% | 746,700 |
| Dec 5, 2024 | 92.15 | 93.23 | 91.45 | 92.45 | 0.36 | 0.39% | 891,500 |
| Dec 4, 2024 | 91.34 | 92.74 | 90.70 | 92.09 | 0.81 | 0.89% | 1,271,337 |
| Dec 3, 2024 | 92.70 | 92.99 | 91.25 | 91.28 | -1.14 | -1.23% | 1,020,839 |
| Dec 2, 2024 | 94.20 | 94.20 | 92.15 | 92.42 | -1.28 | -1.37% | 918,831 |
| Nov 29, 2024 | 94.88 | 95.18 | 93.70 | 93.70 | -0.82 | -0.87% | 507,900 |
| Nov 27, 2024 | 94.35 | 95.42 | 93.78 | 94.52 | 0.72 | 0.77% | 1,181,300 |
| Nov 26, 2024 | 93.52 | 93.81 | 92.71 | 93.80 | 0.92 | 0.99% | 1,039,248 |
| Nov 25, 2024 | 93.34 | 94.04 | 92.57 | 92.88 | -0.05 | -0.05% | 1,189,600 |
| Nov 22, 2024 | 94.00 | 94.38 | 92.86 | 92.93 | -0.69 | -0.74% | 1,297,500 |
| Nov 21, 2024 | 91.72 | 93.65 | 91.47 | 93.62 | 1.83 | 1.99% | 1,074,228 |
| Nov 20, 2024 | 90.95 | 91.80 | 90.54 | 91.79 | 0.84 | 0.92% | 1,269,200 |
| Nov 19, 2024 | 91.51 | 91.51 | 89.87 | 90.95 | -0.63 | -0.69% | 1,372,021 |
| Nov 18, 2024 | 90.89 | 92.41 | 90.56 | 91.58 | -0.30 | -0.33% | 1,707,025 |
| Nov 15, 2024 | 90.89 | 92.08 | 90.53 | 91.88 | 1.02 | 1.12% | 3,587,423 |
| Nov 14, 2024 | 91.03 | 91.51 | 90.62 | 90.86 | -0.36 | -0.39% | 988,600 |
| Nov 13, 2024 | 91.25 | 91.60 | 90.53 | 91.22 | 0.30 | 0.33% | 1,335,614 |
| Nov 12, 2024 | 92.00 | 92.21 | 90.77 | 90.92 | -0.99 | -1.08% | 2,234,487 |