Pinnacle West Capital Cor... (PNW)
NYSE: PNW
· Real-Time Price · USD
88.83
-0.45 (-0.50%)
At close: Sep 05, 2025, 1:09 PM
PNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 89.36 | 89.49 | 88.71 | 89.28 | 89.28 | 0.62% | 805,529 |
| 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 |
| Aug 28, 2025 | 90.32 | 90.32 | 88.97 | 89.32 | 89.32 | -1.23% | 1,110,208 |
| Aug 27, 2025 | 89.97 | 90.56 | 89.92 | 90.43 | 90.43 | 0.52% | 1,096,600 |
| Aug 26, 2025 | 90.00 | 90.61 | 89.72 | 89.96 | 89.96 | -0.02% | 816,300 |
| Aug 25, 2025 | 91.00 | 91.15 | 89.92 | 89.98 | 89.98 | -1.50% | 783,500 |
| Aug 22, 2025 | 91.66 | 91.95 | 90.92 | 91.35 | 91.35 | 0.21% | 960,000 |
| Aug 21, 2025 | 92.31 | 92.50 | 91.11 | 91.16 | 91.16 | -1.25% | 865,840 |
| Aug 20, 2025 | 92.49 | 93.14 | 91.98 | 92.31 | 92.31 | 0.26% | 1,067,800 |
| Aug 19, 2025 | 90.57 | 92.09 | 90.37 | 92.07 | 92.07 | 1.93% | 470,300 |
| Aug 18, 2025 | 91.42 | 91.42 | 90.29 | 90.33 | 90.33 | -1.11% | 958,700 |
| Aug 15, 2025 | 92.01 | 92.31 | 91.03 | 91.34 | 91.34 | -0.62% | 1,463,127 |
| Aug 14, 2025 | 92.91 | 92.92 | 91.72 | 91.91 | 91.91 | -1.24% | 1,430,500 |
| Aug 13, 2025 | 92.61 | 93.07 | 91.18 | 93.06 | 93.06 | 0.66% | 1,494,146 |
| Aug 12, 2025 | 92.57 | 92.76 | 91.34 | 92.45 | 92.45 | -0.03% | 733,315 |
| Aug 11, 2025 | 92.81 | 93.14 | 91.97 | 92.48 | 92.48 | -0.15% | 698,400 |
| Aug 8, 2025 | 94.37 | 94.40 | 92.32 | 92.62 | 92.62 | -1.24% | 1,014,100 |
| Aug 7, 2025 | 93.00 | 94.44 | 92.95 | 93.78 | 93.78 | 1.32% | 1,233,200 |