Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
101.28
-1.16 (-1.13%)
At close: Mar 9, 2026, 4:00 PM EDT
101.28
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:52 PM EDT
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 102.42 | 102.42 | 100.10 | 101.25 | - | -1.16% | 943,736 |
| Mar 6, 2026 | 101.32 | 102.83 | 100.47 | 102.44 | 102.44 | 0.65% | 1,645,234 |
| Mar 5, 2026 | 102.20 | 102.52 | 101.43 | 101.78 | 101.78 | -1.17% | 1,420,625 |
| Mar 4, 2026 | 101.96 | 103.21 | 101.26 | 102.99 | 102.99 | 0.97% | 1,507,747 |
| Mar 3, 2026 | 99.50 | 102.70 | 99.13 | 102.00 | 102.00 | 1.46% | 2,092,042 |
| Mar 2, 2026 | 100.42 | 100.82 | 99.51 | 100.53 | 100.53 | 0.23% | 1,191,203 |
| Feb 27, 2026 | 99.64 | 101.13 | 98.94 | 100.30 | 100.30 | 0.76% | 1,479,684 |
| Feb 26, 2026 | 100.04 | 100.09 | 98.77 | 99.54 | 99.54 | -0.25% | 2,325,781 |
| Feb 25, 2026 | 98.46 | 99.95 | 97.23 | 99.79 | 99.79 | -0.26% | 1,937,846 |
| Feb 24, 2026 | 99.58 | 100.65 | 98.40 | 100.05 | 100.05 | 0.45% | 1,974,753 |
| Feb 23, 2026 | 98.64 | 100.02 | 98.64 | 99.60 | 99.60 | 1.28% | 904,458 |
| Feb 20, 2026 | 99.08 | 99.08 | 96.53 | 98.34 | 98.34 | -0.07% | 1,185,916 |
| Feb 19, 2026 | 98.00 | 98.94 | 96.84 | 98.41 | 98.41 | 0.88% | 1,048,640 |
| Feb 18, 2026 | 98.87 | 98.87 | 97.33 | 97.55 | 97.55 | -1.36% | 1,433,912 |
| Feb 17, 2026 | 99.89 | 100.55 | 98.61 | 98.89 | 98.89 | -0.50% | 1,794,218 |
| Feb 13, 2026 | 97.02 | 99.69 | 97.01 | 99.39 | 99.39 | 2.13% | 1,502,756 |
| Feb 12, 2026 | 96.50 | 98.92 | 96.37 | 97.32 | 97.32 | 1.35% | 1,153,691 |
| Feb 11, 2026 | 94.97 | 96.13 | 94.56 | 96.02 | 96.02 | 0.86% | 980,174 |
| Feb 10, 2026 | 93.23 | 95.90 | 93.10 | 95.20 | 95.20 | 2.24% | 2,344,982 |
| Feb 9, 2026 | 93.64 | 93.97 | 92.56 | 93.11 | 93.11 | -0.44% | 785,666 |
| Feb 6, 2026 | 95.16 | 95.67 | 93.20 | 93.52 | 93.52 | -1.13% | 1,213,857 |
| Feb 5, 2026 | 94.67 | 95.15 | 94.08 | 94.59 | 94.59 | 0.63% | 856,986 |
| Feb 4, 2026 | 94.36 | 95.05 | 93.87 | 94.00 | 94.00 | 0.40% | 1,041,602 |
| Feb 3, 2026 | 91.52 | 93.98 | 91.52 | 93.63 | 93.63 | 2.10% | 924,197 |
| Feb 2, 2026 | 92.88 | 93.37 | 91.24 | 91.70 | 91.70 | -1.99% | 1,039,806 |
| Jan 30, 2026 | 92.79 | 93.59 | 92.12 | 93.56 | 92.65 | 0.56% | 1,295,235 |
| Jan 29, 2026 | 93.90 | 94.60 | 92.39 | 93.04 | 92.14 | -0.68% | 1,029,174 |
| Jan 28, 2026 | 94.58 | 95.00 | 93.52 | 93.68 | 92.77 | -1.14% | 1,163,284 |
| Jan 27, 2026 | 91.73 | 94.89 | 91.73 | 94.76 | 93.84 | 1.96% | 939,269 |
| Jan 26, 2026 | 92.65 | 93.61 | 92.17 | 92.94 | 92.04 | 0.84% | 1,083,312 |
| Jan 23, 2026 | 92.50 | 92.50 | 91.17 | 92.17 | 91.27 | -0.27% | 2,212,889 |
| Jan 22, 2026 | 93.40 | 93.40 | 92.07 | 92.42 | 91.52 | -1.10% | 1,685,397 |
| Jan 21, 2026 | 93.70 | 94.00 | 92.63 | 93.45 | 92.54 | 0.54% | 940,900 |
| Jan 20, 2026 | 93.71 | 93.88 | 92.49 | 92.95 | 92.05 | -0.81% | 1,103,555 |
| Jan 16, 2026 | 92.34 | 94.01 | 92.13 | 93.71 | 92.80 | 1.10% | 1,490,828 |
| Jan 15, 2026 | 92.51 | 93.77 | 92.04 | 92.69 | 91.79 | 0.42% | 1,529,629 |
| Jan 14, 2026 | 91.16 | 93.13 | 91.02 | 92.30 | 91.40 | 1.31% | 1,880,300 |
| Jan 13, 2026 | 89.92 | 91.12 | 89.41 | 91.11 | 90.22 | 1.62% | 1,302,013 |
| Jan 12, 2026 | 88.98 | 90.05 | 88.74 | 89.66 | 88.79 | 0.66% | 1,452,250 |
| Jan 9, 2026 | 89.66 | 90.32 | 89.01 | 89.07 | 88.20 | -0.28% | 1,430,698 |
| Jan 8, 2026 | 87.29 | 89.39 | 87.29 | 89.32 | 88.45 | 2.20% | 1,533,293 |
| Jan 7, 2026 | 89.65 | 89.65 | 87.20 | 87.40 | 86.55 | -2.07% | 784,800 |
| Jan 6, 2026 | 87.71 | 89.27 | 87.71 | 89.25 | 88.38 | 1.77% | 980,648 |
| Jan 5, 2026 | 87.62 | 87.73 | 86.33 | 87.70 | 86.85 | -0.50% | 1,337,202 |
| Jan 2, 2026 | 88.70 | 88.95 | 87.81 | 88.14 | 87.28 | -0.63% | 1,033,354 |
| Dec 31, 2025 | 89.29 | 89.32 | 88.58 | 88.70 | 87.84 | -0.63% | 661,387 |
| Dec 30, 2025 | 89.15 | 89.49 | 88.98 | 89.26 | 88.39 | 0.44% | 826,253 |
| Dec 29, 2025 | 88.10 | 89.38 | 88.10 | 88.87 | 88.01 | 0.53% | 1,293,049 |
| Dec 26, 2025 | 88.48 | 88.74 | 88.09 | 88.40 | 87.54 | 0.05% | 462,413 |
| Dec 24, 2025 | 88.33 | 88.47 | 87.91 | 88.36 | 87.50 | 0.37% | 306,100 |
| Dec 23, 2025 | 87.75 | 88.25 | 87.30 | 88.03 | 87.17 | 0.39% | 905,100 |
| Dec 22, 2025 | 87.09 | 87.91 | 86.82 | 87.69 | 86.84 | 0.45% | 908,727 |
| Dec 19, 2025 | 87.81 | 88.58 | 87.17 | 87.30 | 86.45 | -1.41% | 2,381,149 |
| Dec 18, 2025 | 89.02 | 89.25 | 88.08 | 88.55 | 87.69 | -0.40% | 1,710,064 |
| Dec 17, 2025 | 87.66 | 89.08 | 87.58 | 88.91 | 88.05 | 1.24% | 1,440,936 |
| Dec 16, 2025 | 87.65 | 88.39 | 87.36 | 87.82 | 86.97 | -0.62% | 899,963 |
| Dec 15, 2025 | 88.37 | 88.56 | 87.59 | 88.37 | 87.51 | 0.64% | 1,118,082 |
| Dec 12, 2025 | 86.72 | 87.84 | 86.72 | 87.81 | 86.96 | 1.22% | 1,188,803 |
| Dec 11, 2025 | 86.79 | 87.64 | 86.45 | 86.75 | 85.91 | 0.23% | 866,273 |
| Dec 10, 2025 | 87.04 | 87.50 | 86.18 | 86.55 | 85.71 | -0.52% | 1,083,998 |
| Dec 9, 2025 | 87.57 | 88.25 | 86.98 | 87.00 | 86.15 | -0.37% | 1,111,131 |
| Dec 8, 2025 | 87.89 | 87.89 | 86.83 | 87.32 | 86.47 | -0.96% | 1,547,056 |
| Dec 5, 2025 | 87.89 | 88.43 | 87.57 | 88.17 | 87.31 | 0.10% | 1,201,695 |
| Dec 4, 2025 | 88.36 | 89.00 | 87.96 | 88.08 | 87.22 | -0.61% | 1,671,630 |
| Dec 3, 2025 | 88.50 | 89.36 | 88.12 | 88.62 | 87.76 | 0.09% | 1,098,350 |
| Dec 2, 2025 | 89.66 | 89.66 | 88.48 | 88.54 | 87.68 | -0.87% | 1,197,985 |
| Dec 1, 2025 | 90.20 | 90.49 | 89.15 | 89.32 | 88.45 | -1.69% | 968,258 |
| Nov 28, 2025 | 90.90 | 90.97 | 90.53 | 90.86 | 89.98 | 0.30% | 326,946 |
| Nov 26, 2025 | 89.74 | 90.72 | 89.74 | 90.59 | 89.71 | 1.22% | 706,954 |
| Nov 25, 2025 | 89.52 | 90.59 | 89.31 | 89.50 | 88.63 | 0.07% | 901,191 |
| Nov 24, 2025 | 89.00 | 89.63 | 88.24 | 89.44 | 88.57 | 0.33% | 1,972,649 |
| Nov 21, 2025 | 89.63 | 90.51 | 89.00 | 89.15 | 88.28 | -0.21% | 1,884,652 |
| Nov 20, 2025 | 88.59 | 89.83 | 88.59 | 89.34 | 88.47 | 0.70% | 1,326,519 |
| Nov 19, 2025 | 89.63 | 89.63 | 88.32 | 88.72 | 87.86 | -0.74% | 1,427,857 |
| Nov 18, 2025 | 89.53 | 90.20 | 89.01 | 89.38 | 88.51 | 0.25% | 1,160,800 |
| Nov 17, 2025 | 88.77 | 89.33 | 88.00 | 89.16 | 88.29 | 0.87% | 1,742,727 |
| Nov 14, 2025 | 89.14 | 89.14 | 87.75 | 88.39 | 87.53 | -0.48% | 1,524,907 |
| Nov 13, 2025 | 88.83 | 89.14 | 88.09 | 88.82 | 87.96 | -0.18% | 2,129,218 |
| Nov 12, 2025 | 88.73 | 89.10 | 88.44 | 88.98 | 88.11 | 0.24% | 1,193,836 |
| Nov 11, 2025 | 88.19 | 88.83 | 87.57 | 88.77 | 87.91 | 1.21% | 1,880,768 |
| Nov 10, 2025 | 87.61 | 87.98 | 87.05 | 87.71 | 86.86 | -0.30% | 1,849,816 |
| Nov 7, 2025 | 87.60 | 88.22 | 86.73 | 87.97 | 87.11 | 0.38% | 1,498,617 |
| Nov 6, 2025 | 88.53 | 88.92 | 87.60 | 87.64 | 86.79 | -0.93% | 968,149 |
| Nov 5, 2025 | 89.00 | 89.36 | 87.98 | 88.46 | 87.60 | -1.01% | 1,510,824 |
| Nov 4, 2025 | 90.41 | 90.53 | 88.87 | 89.36 | 88.49 | -0.10% | 1,994,141 |
| Nov 3, 2025 | 89.21 | 89.95 | 87.22 | 89.45 | 88.58 | 1.05% | 2,387,206 |
| Oct 31, 2025 | 88.54 | 89.23 | 88.26 | 88.52 | 86.76 | -1.15% | 1,969,160 |
| Oct 30, 2025 | 89.23 | 90.27 | 88.85 | 89.55 | 87.77 | 0.48% | 1,265,514 |
| Oct 29, 2025 | 90.35 | 90.85 | 88.92 | 89.12 | 87.35 | -1.72% | 1,931,840 |
| Oct 28, 2025 | 91.40 | 91.41 | 90.37 | 90.68 | 88.87 | -1.22% | 1,114,085 |
| Oct 27, 2025 | 91.82 | 92.18 | 90.89 | 91.80 | 89.97 | -0.35% | 833,875 |
| Oct 24, 2025 | 92.80 | 92.80 | 91.96 | 92.12 | 90.29 | -0.48% | 784,218 |
| Oct 23, 2025 | 93.10 | 93.39 | 92.03 | 92.56 | 90.72 | -0.06% | 1,508,772 |
| Oct 22, 2025 | 92.27 | 93.08 | 91.95 | 92.62 | 90.78 | 0.42% | 1,124,435 |
| Oct 21, 2025 | 93.13 | 93.13 | 91.95 | 92.23 | 90.39 | -0.54% | 1,313,043 |
| Oct 20, 2025 | 93.95 | 93.95 | 91.54 | 92.73 | 90.88 | -0.45% | 1,397,735 |
| Oct 17, 2025 | 93.20 | 93.60 | 92.49 | 93.15 | 91.30 | 0.16% | 747,364 |
| Oct 16, 2025 | 93.89 | 94.45 | 92.85 | 93.00 | 91.15 | -0.76% | 1,128,593 |
| Oct 15, 2025 | 93.22 | 94.10 | 93.21 | 93.71 | 91.84 | 0.28% | 1,184,020 |
| Oct 14, 2025 | 92.44 | 93.73 | 92.14 | 93.45 | 91.59 | 1.43% | 906,359 |