Pinnacle West Capital Corporation (PNW)
NYSE: PNW · Real-Time Price · USD
103.12
+0.72 (0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pinnacle West Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.55 | 103.69 | 102.42 | 103.12 | 103.12 | 0.70% | 1,147,062 |
| Apr 27, 2026 | 102.54 | 103.07 | 101.94 | 102.40 | 102.40 | 0.10% | 974,413 |
| Apr 24, 2026 | 103.29 | 103.63 | 102.17 | 102.30 | 102.30 | -1.11% | 720,531 |
| Apr 23, 2026 | 101.99 | 103.67 | 101.55 | 103.45 | 103.45 | 2.63% | 976,059 |
| Apr 22, 2026 | 101.86 | 102.34 | 99.88 | 100.80 | 100.80 | -0.18% | 1,017,592 |
| Apr 21, 2026 | 103.11 | 103.16 | 100.92 | 100.98 | 100.98 | -1.91% | 1,072,081 |
| Apr 20, 2026 | 103.91 | 104.76 | 102.76 | 102.95 | 102.95 | -1.05% | 828,382 |
| Apr 17, 2026 | 103.79 | 104.31 | 102.96 | 104.04 | 104.04 | -0.12% | 1,236,527 |
| Apr 16, 2026 | 102.57 | 104.30 | 102.57 | 104.17 | 104.17 | 1.33% | 1,322,307 |
| Apr 15, 2026 | 102.05 | 103.32 | 101.33 | 102.80 | 102.80 | 0.11% | 1,244,128 |
| Apr 14, 2026 | 102.22 | 103.22 | 101.38 | 102.69 | 102.69 | 0.06% | 1,150,349 |
| Apr 13, 2026 | 103.60 | 103.88 | 101.91 | 102.63 | 102.63 | -0.93% | 788,437 |
| Apr 10, 2026 | 104.15 | 104.69 | 103.45 | 103.59 | 103.59 | -0.82% | 862,487 |
| Apr 9, 2026 | 103.13 | 104.92 | 103.13 | 104.45 | 104.45 | 1.29% | 734,959 |
| Apr 8, 2026 | 101.56 | 103.17 | 100.87 | 103.12 | 103.12 | 0.82% | 921,629 |
| Apr 7, 2026 | 102.06 | 103.01 | 102.06 | 102.28 | 102.28 | -0.19% | 649,078 |
| Apr 6, 2026 | 102.18 | 102.88 | 102.09 | 102.47 | 102.47 | -0.22% | 795,988 |
| Apr 2, 2026 | 102.09 | 102.87 | 101.76 | 102.70 | 102.70 | 1.15% | 771,454 |
| Apr 1, 2026 | 100.22 | 101.97 | 100.22 | 101.53 | 101.53 | 0.77% | 1,056,054 |
| Mar 31, 2026 | 101.02 | 101.02 | 98.75 | 100.75 | 100.75 | 0.20% | 1,089,558 |
| Mar 30, 2026 | 100.88 | 101.43 | 99.91 | 100.55 | 100.55 | 0.86% | 967,877 |
| Mar 27, 2026 | 98.73 | 100.54 | 98.19 | 99.69 | 99.69 | 1.15% | 1,600,302 |
| Mar 26, 2026 | 97.74 | 98.90 | 97.26 | 98.56 | 98.56 | 0.88% | 1,298,175 |
| Mar 25, 2026 | 98.51 | 98.98 | 97.63 | 97.70 | 97.70 | -0.22% | 1,238,527 |
| Mar 24, 2026 | 97.11 | 99.21 | 96.75 | 97.92 | 97.92 | 0.36% | 929,712 |
| Mar 23, 2026 | 98.32 | 98.53 | 97.43 | 97.57 | 97.57 | 0.31% | 1,027,673 |
| Mar 20, 2026 | 100.08 | 100.14 | 97.14 | 97.27 | 97.27 | -2.80% | 2,409,390 |
| Mar 19, 2026 | 100.69 | 101.28 | 99.60 | 100.07 | 100.07 | -0.84% | 928,945 |
| Mar 18, 2026 | 102.13 | 102.34 | 100.67 | 100.92 | 100.92 | -1.64% | 1,271,801 |
| Mar 17, 2026 | 103.60 | 103.72 | 102.55 | 102.60 | 102.60 | -0.47% | 851,531 |
| Mar 16, 2026 | 103.97 | 103.97 | 102.69 | 103.08 | 103.08 | 0.17% | 934,862 |
| Mar 13, 2026 | 102.65 | 103.42 | 101.67 | 102.91 | 102.91 | 1.41% | 1,194,646 |
| Mar 12, 2026 | 99.98 | 102.70 | 99.74 | 101.48 | 101.48 | 0.86% | 1,111,552 |
| Mar 11, 2026 | 100.83 | 101.52 | 100.21 | 100.61 | 100.61 | -0.35% | 1,267,396 |
| Mar 10, 2026 | 100.92 | 102.28 | 100.29 | 100.96 | 100.96 | -0.32% | 1,902,948 |
| Mar 9, 2026 | 102.42 | 102.42 | 100.10 | 101.28 | 101.28 | -1.13% | 1,330,142 |
| 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 |