Pinnacle West Capital Cor... (PNW)
91.11
-4.10 (-4.31%)
At close: Apr 04, 2025, 3:59 PM
89.63
-1.62%
After-hours: Apr 04, 2025, 05:37 PM EDT
Pinnacle West Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 95.30 | 95.88 | 90.49 | 91.09 | -4.12 | -4.33% | 1,787,089 |
| Apr 3, 2025 | 95.72 | 96.50 | 95.04 | 95.21 | -0.22 | -0.23% | 1,073,601 |
| Apr 2, 2025 | 95.50 | 95.84 | 94.51 | 95.43 | 0.15 | 0.16% | 668,900 |
| Apr 1, 2025 | 95.20 | 95.34 | 94.23 | 95.28 | 0.03 | 0.03% | 865,711 |
| Mar 31, 2025 | 94.71 | 95.83 | 94.50 | 95.25 | 1.08 | 1.15% | 899,900 |
| Mar 28, 2025 | 93.45 | 95.04 | 93.32 | 94.17 | 1.15 | 1.24% | 1,537,013 |
| Mar 27, 2025 | 93.20 | 93.96 | 92.90 | 93.02 | 0.03 | 0.03% | 1,044,800 |
| Mar 26, 2025 | 91.56 | 93.18 | 91.56 | 92.99 | 1.48 | 1.62% | 967,800 |
| Mar 25, 2025 | 92.95 | 92.97 | 90.98 | 91.51 | -1.58 | -1.70% | 1,153,706 |
| Mar 24, 2025 | 93.76 | 94.23 | 92.91 | 93.09 | -0.67 | -0.71% | 1,169,345 |
| Mar 21, 2025 | 93.84 | 94.71 | 93.25 | 93.76 | -0.44 | -0.47% | 2,078,638 |
| Mar 20, 2025 | 94.25 | 94.52 | 93.80 | 94.20 | 0.00 | 0.00% | 1,001,334 |
| Mar 19, 2025 | 93.31 | 94.51 | 93.10 | 94.20 | 0.82 | 0.88% | 1,441,800 |
| Mar 18, 2025 | 93.67 | 94.28 | 92.95 | 93.38 | -0.88 | -0.93% | 1,131,743 |
| Mar 17, 2025 | 93.91 | 94.86 | 93.69 | 94.26 | 0.55 | 0.59% | 938,646 |
| Mar 14, 2025 | 91.76 | 93.86 | 91.60 | 93.71 | 1.89 | 2.06% | 1,134,807 |
| Mar 13, 2025 | 91.40 | 92.37 | 91.16 | 91.82 | 0.59 | 0.65% | 917,746 |
| Mar 12, 2025 | 90.55 | 91.76 | 90.12 | 91.23 | 0.26 | 0.29% | 966,400 |
| Mar 11, 2025 | 91.80 | 92.29 | 90.67 | 90.97 | -1.15 | -1.25% | 1,350,900 |
| Mar 10, 2025 | 92.12 | 93.62 | 91.03 | 92.12 | 0.13 | 0.14% | 1,321,458 |
| Mar 7, 2025 | 90.82 | 92.67 | 90.55 | 91.99 | 1.23 | 1.36% | 1,131,234 |
| Mar 6, 2025 | 90.73 | 91.02 | 89.48 | 90.76 | -0.28 | -0.31% | 902,500 |
| Mar 5, 2025 | 90.96 | 92.09 | 90.63 | 91.04 | -0.76 | -0.83% | 1,073,404 |
| Mar 4, 2025 | 94.48 | 94.57 | 91.77 | 91.80 | -2.38 | -2.53% | 1,288,900 |
| 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 |