Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
88.17
+0.09 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.89 | 88.43 | 87.57 | 88.17 | 88.17 | 0.10% | 1,201,051 |
| Dec 4, 2025 | 88.36 | 89.00 | 87.96 | 88.08 | 88.08 | -0.61% | 1,670,844 |
| Dec 3, 2025 | 88.50 | 89.36 | 88.12 | 88.62 | 88.62 | 0.09% | 1,098,305 |
| Dec 2, 2025 | 89.66 | 89.66 | 88.48 | 88.54 | 88.54 | -0.87% | 1,197,960 |
| Dec 1, 2025 | 90.20 | 90.49 | 89.15 | 89.32 | 89.32 | -1.69% | 968,258 |
| Nov 28, 2025 | 90.90 | 90.97 | 90.53 | 90.86 | 90.86 | 0.30% | 326,946 |
| Nov 26, 2025 | 89.74 | 90.72 | 89.74 | 90.59 | 90.59 | 1.22% | 706,954 |
| Nov 25, 2025 | 89.52 | 90.59 | 89.31 | 89.50 | 89.50 | 0.07% | 901,191 |
| Nov 24, 2025 | 89.00 | 89.63 | 88.24 | 89.44 | 89.44 | 0.33% | 1,972,649 |
| Nov 21, 2025 | 89.63 | 90.51 | 89.00 | 89.15 | 89.15 | -0.21% | 1,884,652 |
| Nov 20, 2025 | 88.59 | 89.83 | 88.59 | 89.34 | 89.34 | 0.70% | 1,326,519 |
| Nov 19, 2025 | 89.63 | 89.63 | 88.32 | 88.72 | 88.72 | -0.74% | 1,427,857 |
| Nov 18, 2025 | 89.53 | 90.20 | 89.01 | 89.38 | 89.38 | 0.25% | 1,160,800 |
| Nov 17, 2025 | 88.77 | 89.33 | 88.00 | 89.16 | 89.16 | 0.87% | 1,742,727 |
| Nov 14, 2025 | 89.14 | 89.14 | 87.75 | 88.39 | 88.39 | -0.48% | 1,524,907 |
| Nov 13, 2025 | 88.83 | 89.14 | 88.09 | 88.82 | 88.82 | -0.18% | 2,129,218 |
| Nov 12, 2025 | 88.73 | 89.10 | 88.44 | 88.98 | 88.98 | 0.24% | 1,193,836 |
| Nov 11, 2025 | 88.19 | 88.83 | 87.57 | 88.77 | 88.77 | 1.21% | 1,880,768 |
| Nov 10, 2025 | 87.61 | 87.98 | 87.05 | 87.71 | 87.71 | -0.30% | 1,849,816 |
| Nov 7, 2025 | 87.60 | 88.22 | 86.73 | 87.97 | 87.97 | 0.38% | 1,498,617 |
| Nov 6, 2025 | 88.53 | 88.92 | 87.60 | 87.64 | 87.64 | -0.93% | 968,149 |
| Nov 5, 2025 | 89.00 | 89.36 | 87.98 | 88.46 | 88.46 | -1.01% | 1,510,824 |
| Nov 4, 2025 | 90.41 | 90.53 | 88.87 | 89.36 | 89.36 | -0.10% | 1,994,141 |
| Nov 3, 2025 | 89.21 | 89.95 | 87.22 | 89.45 | 89.45 | 1.05% | 2,387,206 |
| Oct 31, 2025 | 88.54 | 89.23 | 88.26 | 88.52 | 87.61 | -1.15% | 1,969,160 |
| Oct 30, 2025 | 89.23 | 90.27 | 88.85 | 89.55 | 88.63 | 0.48% | 1,265,514 |
| Oct 29, 2025 | 90.35 | 90.85 | 88.92 | 89.12 | 88.20 | -1.72% | 1,931,840 |
| Oct 28, 2025 | 91.40 | 91.41 | 90.37 | 90.68 | 89.75 | -1.22% | 1,114,085 |
| Oct 27, 2025 | 91.82 | 92.18 | 90.89 | 91.80 | 90.86 | -0.35% | 833,875 |
| Oct 24, 2025 | 92.80 | 92.80 | 91.96 | 92.12 | 91.17 | -0.48% | 784,218 |
| Oct 23, 2025 | 93.10 | 93.39 | 92.03 | 92.56 | 91.61 | -0.06% | 1,508,772 |
| Oct 22, 2025 | 92.27 | 93.08 | 91.95 | 92.62 | 91.67 | 0.42% | 1,124,435 |
| Oct 21, 2025 | 93.13 | 93.13 | 91.95 | 92.23 | 91.28 | -0.54% | 1,313,043 |
| Oct 20, 2025 | 93.95 | 93.95 | 91.54 | 92.73 | 91.78 | -0.45% | 1,397,735 |
| Oct 17, 2025 | 93.20 | 93.60 | 92.49 | 93.15 | 92.19 | 0.16% | 747,364 |
| Oct 16, 2025 | 93.89 | 94.45 | 92.85 | 93.00 | 92.04 | -0.76% | 1,128,593 |
| Oct 15, 2025 | 93.22 | 94.10 | 93.21 | 93.71 | 92.75 | 0.28% | 1,184,020 |
| Oct 14, 2025 | 92.44 | 93.73 | 92.14 | 93.45 | 92.49 | 1.43% | 906,359 |
| Oct 13, 2025 | 92.00 | 92.71 | 91.40 | 92.13 | 91.18 | -0.30% | 639,457 |
| Oct 10, 2025 | 91.94 | 92.56 | 91.39 | 92.41 | 91.46 | 0.90% | 616,131 |
| Oct 9, 2025 | 92.30 | 92.44 | 91.50 | 91.59 | 90.65 | -0.39% | 698,244 |
| Oct 8, 2025 | 92.22 | 92.50 | 91.45 | 91.95 | 91.00 | -0.03% | 1,373,743 |
| Oct 7, 2025 | 91.20 | 92.16 | 91.01 | 91.98 | 91.03 | 1.28% | 1,237,877 |
| Oct 6, 2025 | 90.24 | 91.21 | 89.85 | 90.82 | 89.89 | 0.71% | 1,340,031 |
| Oct 3, 2025 | 88.53 | 90.55 | 88.16 | 90.18 | 89.25 | 2.61% | 1,052,224 |
| Oct 2, 2025 | 87.97 | 88.38 | 87.24 | 87.89 | 86.99 | -0.33% | 1,120,431 |
| Oct 1, 2025 | 89.85 | 90.06 | 88.01 | 88.18 | 87.27 | -1.65% | 958,439 |
| Sep 30, 2025 | 87.82 | 89.73 | 87.54 | 89.66 | 88.74 | 2.29% | 1,590,011 |
| Sep 29, 2025 | 86.97 | 87.85 | 86.31 | 87.65 | 86.75 | 1.03% | 1,257,278 |
| Sep 26, 2025 | 86.56 | 86.86 | 85.91 | 86.76 | 85.87 | 0.79% | 1,657,001 |
| Sep 25, 2025 | 87.36 | 87.57 | 85.92 | 86.08 | 85.20 | -1.22% | 1,054,503 |
| Sep 24, 2025 | 86.90 | 87.69 | 86.90 | 87.14 | 86.24 | 0.06% | 875,282 |
| Sep 23, 2025 | 86.10 | 87.10 | 86.08 | 87.09 | 86.19 | 0.96% | 731,912 |
| Sep 22, 2025 | 86.52 | 86.63 | 86.05 | 86.26 | 85.37 | -0.30% | 640,223 |
| Sep 19, 2025 | 86.16 | 87.07 | 85.70 | 86.52 | 85.63 | 0.76% | 1,529,204 |
| Sep 18, 2025 | 85.75 | 86.42 | 85.32 | 85.87 | 84.99 | -0.28% | 995,514 |
| Sep 17, 2025 | 86.32 | 86.85 | 85.86 | 86.11 | 85.22 | 0.24% | 874,223 |
| Sep 16, 2025 | 87.17 | 87.24 | 85.79 | 85.90 | 85.02 | -1.74% | 918,662 |
| Sep 15, 2025 | 88.20 | 88.35 | 87.39 | 87.42 | 86.52 | -0.87% | 849,114 |
| Sep 12, 2025 | 88.09 | 88.51 | 88.07 | 88.19 | 87.28 | -0.20% | 758,982 |
| Sep 11, 2025 | 87.76 | 88.52 | 87.00 | 88.37 | 87.46 | 0.86% | 955,515 |
| Sep 10, 2025 | 87.38 | 87.93 | 87.17 | 87.62 | 86.72 | 0.27% | 828,550 |
| Sep 9, 2025 | 86.84 | 87.89 | 86.84 | 87.38 | 86.48 | -0.52% | 1,835,526 |
| Sep 8, 2025 | 88.84 | 88.84 | 87.45 | 87.84 | 86.94 | -1.30% | 862,857 |
| Sep 5, 2025 | 89.53 | 89.82 | 88.70 | 89.00 | 88.09 | -0.31% | 567,462 |
| Sep 4, 2025 | 89.36 | 89.49 | 88.71 | 89.28 | 88.36 | 0.62% | 805,543 |
| Sep 3, 2025 | 88.61 | 89.30 | 88.29 | 88.73 | 87.82 | -0.08% | 720,892 |
| Sep 2, 2025 | 89.11 | 89.27 | 88.47 | 88.80 | 87.89 | -0.63% | 871,497 |
| Aug 29, 2025 | 89.51 | 90.37 | 89.13 | 89.36 | 88.44 | 0.04% | 784,263 |
| Aug 28, 2025 | 90.32 | 90.32 | 88.97 | 89.32 | 88.40 | -1.23% | 1,110,208 |
| Aug 27, 2025 | 89.97 | 90.56 | 89.92 | 90.43 | 89.50 | 0.52% | 1,096,578 |
| Aug 26, 2025 | 90.00 | 90.61 | 89.72 | 89.96 | 89.04 | -0.02% | 816,281 |
| Aug 25, 2025 | 91.00 | 91.15 | 89.92 | 89.98 | 89.05 | -1.50% | 783,492 |
| Aug 22, 2025 | 91.66 | 91.95 | 90.92 | 91.35 | 90.41 | 0.21% | 959,954 |
| Aug 21, 2025 | 92.31 | 92.50 | 91.11 | 91.16 | 90.22 | -1.25% | 865,840 |
| Aug 20, 2025 | 92.49 | 93.14 | 91.98 | 92.31 | 91.36 | 0.26% | 1,067,754 |
| Aug 19, 2025 | 90.57 | 92.09 | 90.37 | 92.07 | 91.12 | 1.93% | 470,270 |
| Aug 18, 2025 | 91.42 | 91.42 | 90.29 | 90.33 | 89.40 | -1.11% | 958,683 |
| Aug 15, 2025 | 92.01 | 92.31 | 91.03 | 91.34 | 90.40 | -0.62% | 1,463,127 |
| Aug 14, 2025 | 92.91 | 92.92 | 91.72 | 91.91 | 90.97 | -1.24% | 1,430,459 |
| Aug 13, 2025 | 92.61 | 93.07 | 91.18 | 93.06 | 92.10 | 0.66% | 1,494,146 |
| Aug 12, 2025 | 92.57 | 92.76 | 91.34 | 92.45 | 91.50 | -0.03% | 733,315 |
| Aug 11, 2025 | 92.81 | 93.14 | 91.97 | 92.48 | 91.53 | -0.15% | 698,363 |
| Aug 8, 2025 | 94.37 | 94.40 | 92.32 | 92.62 | 91.67 | -1.24% | 1,014,063 |
| Aug 7, 2025 | 93.00 | 94.44 | 92.95 | 93.78 | 92.82 | 1.32% | 1,233,157 |
| Aug 6, 2025 | 92.59 | 94.00 | 91.13 | 92.56 | 91.61 | 0.24% | 1,750,270 |
| Aug 5, 2025 | 92.23 | 92.74 | 91.94 | 92.34 | 91.39 | 0.11% | 1,498,972 |
| Aug 4, 2025 | 90.81 | 92.34 | 90.43 | 92.24 | 91.29 | 1.72% | 1,103,197 |
| Aug 1, 2025 | 90.30 | 91.08 | 89.80 | 90.68 | 89.75 | 0.07% | 1,188,539 |
| Jul 31, 2025 | 88.74 | 90.72 | 88.74 | 90.62 | 88.80 | 1.25% | 1,405,551 |
| Jul 30, 2025 | 90.09 | 90.58 | 89.02 | 89.50 | 87.71 | -0.41% | 807,285 |
| Jul 29, 2025 | 88.65 | 89.92 | 88.22 | 89.87 | 88.07 | 1.33% | 1,352,496 |
| Jul 28, 2025 | 90.87 | 91.13 | 88.69 | 88.69 | 86.91 | -2.44% | 1,498,250 |
| Jul 25, 2025 | 91.70 | 92.11 | 90.08 | 90.91 | 89.09 | -1.03% | 1,760,794 |
| Jul 24, 2025 | 93.03 | 93.23 | 91.82 | 91.86 | 90.02 | -1.33% | 1,406,198 |
| Jul 23, 2025 | 94.70 | 94.70 | 92.76 | 93.10 | 91.23 | -1.43% | 1,762,890 |
| Jul 22, 2025 | 93.51 | 94.60 | 93.30 | 94.45 | 92.56 | 1.40% | 1,097,889 |
| Jul 21, 2025 | 92.51 | 93.55 | 92.44 | 93.15 | 91.28 | 0.69% | 918,787 |
| Jul 18, 2025 | 91.89 | 92.78 | 91.89 | 92.51 | 90.65 | 1.05% | 1,015,958 |
| Jul 17, 2025 | 90.78 | 91.96 | 90.73 | 91.55 | 89.71 | 0.70% | 799,378 |