Pinnacle West Capital Corporation PNW
107.00 USD -0.03 (-0.03%)
Regular-session close
107.00 0.00 0.00%
After hours · Nov 13, 4:07 PM ET
106.80 Day range 108.28
86.55 52-week range 109.37
- YTD
- +20.63%
- 1 year
- +20.47%
PNW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 107.71 | 108.28 | 106.80 | 107.00 | -0.03 | -0.03% | 997,795 |
| Nov 12, 2026 | 106.55 | 109.00 | 106.55 | 107.03 | -0.88 | -0.82% | 2,313,000 |
| Nov 11, 2026 | 105.95 | 108.06 | 105.46 | 107.91 | +1.95 | +1.84% | 1,753,200 |
| Nov 10, 2026 | 104.45 | 106.14 | 104.15 | 105.96 | +0.70 | +0.67% | 1,268,300 |
| Nov 9, 2026 | 105.04 | 105.80 | 103.80 | 105.26 | +1.04 | +1.00% | 2,333,700 |
| Nov 6, 2026 | 102.37 | 104.28 | 101.66 | 104.22 | +0.39 | +0.38% | 2,226,600 |
| Nov 5, 2026 | 106.00 | 106.73 | 103.11 | 103.83 | -1.74 | -1.65% | 2,453,700 |
| Nov 4, 2026 | 105.91 | 106.68 | 103.49 | 105.57 | -2.17 | -2.01% | 3,022,900 |
| Nov 3, 2026 | 105.31 | 108.34 | 104.79 | 107.74 | +1.79 | +1.69% | 2,362,200 |
| Nov 2, 2026 | 106.17 | 106.44 | 104.59 | 105.95 | -0.33 | -0.31% | 1,638,400 |
| Oct 30, 2026 | 107.12 | 107.75 | 106.23 | 106.28 | -0.36 | -0.34% | 1,226,600 |
| Oct 29, 2026 | 105.83 | 106.73 | 105.56 | 106.64 | +1.77 | +1.69% | 1,942,800 |
| Oct 28, 2026 | 106.07 | 106.45 | 104.61 | 104.87 | -1.44 | -1.35% | 1,839,100 |
| Oct 27, 2026 | 105.26 | 106.32 | 105.02 | 106.31 | +0.97 | +0.92% | 1,059,800 |
| Oct 26, 2026 | 106.04 | 106.62 | 104.92 | 105.34 | -0.54 | -0.51% | 1,476,000 |
| Oct 23, 2026 | 106.37 | 106.77 | 105.62 | 105.88 | -0.73 | -0.68% | 1,665,100 |
| Oct 22, 2026 | 104.74 | 106.72 | 104.37 | 106.61 | +2.72 | +2.62% | 1,372,200 |
| Oct 21, 2026 | 103.48 | 104.17 | 103.17 | 103.89 | +0.99 | +0.96% | 1,094,700 |
| Oct 20, 2026 | 101.68 | 103.47 | 101.59 | 102.90 | +1.73 | +1.71% | 1,266,900 |
| Oct 19, 2026 | 102.89 | 103.17 | 100.77 | 101.17 | -2.25 | -2.18% | 1,635,600 |
| Oct 16, 2026 | 102.28 | 103.71 | 101.68 | 103.42 | +1.84 | +1.81% | 1,033,900 |
| Oct 15, 2026 | 103.55 | 103.55 | 101.38 | 101.58 | -0.46 | -0.45% | 832,000 |
| Oct 14, 2026 | 101.54 | 102.36 | 100.52 | 102.04 | +0.46 | +0.45% | 1,288,200 |
| Oct 13, 2026 | 100.44 | 101.64 | 99.00 | 101.58 | +1.67 | +1.67% | 1,322,800 |
| Oct 12, 2026 | 99.03 | 100.15 | 98.57 | 99.91 | +0.99 | +1.00% | 1,338,800 |
| Oct 9, 2026 | 98.49 | 99.01 | 97.96 | 98.92 | +0.94 | +0.96% | 1,369,000 |
| Oct 8, 2026 | 98.06 | 98.34 | 96.97 | 97.98 | +0.44 | +0.45% | 1,151,000 |
| Oct 7, 2026 | 98.00 | 98.42 | 97.20 | 97.54 | -0.50 | -0.51% | 1,443,800 |
| Oct 6, 2026 | 96.49 | 98.24 | 96.36 | 98.04 | +2.08 | +2.17% | 1,328,000 |
| Oct 5, 2026 | 96.38 | 96.79 | 95.47 | 95.96 | +0.04 | +0.04% | 1,401,100 |
| Oct 2, 2026 | 95.24 | 96.45 | 95.24 | 95.92 | +1.29 | +1.36% | 2,115,600 |
| Oct 1, 2026 | 92.50 | 94.73 | 91.60 | 94.63 | +1.59 | +1.71% | 2,060,400 |
| Sep 30, 2026 | 93.89 | 94.41 | 92.81 | 93.04 | -0.36 | -0.39% | 2,157,300 |
| Sep 29, 2026 | 90.90 | 93.43 | 90.73 | 93.40 | +2.08 | +2.28% | 1,887,900 |
| Sep 28, 2026 | 92.77 | 92.85 | 90.68 | 91.32 | -0.42 | -0.46% | 936,100 |
| Sep 25, 2026 | 91.05 | 91.94 | 90.27 | 91.74 | +0.66 | +0.72% | 1,492,400 |
| Sep 24, 2026 | 92.42 | 92.42 | 91.03 | 91.08 | -0.97 | -1.05% | 1,203,300 |
| Sep 23, 2026 | 92.68 | 92.68 | 91.45 | 92.05 | -1.11 | -1.19% | 1,213,000 |
| Sep 22, 2026 | 93.26 | 93.92 | 92.88 | 93.16 | -0.15 | -0.16% | 860,600 |
| Sep 21, 2026 | 94.22 | 94.47 | 92.98 | 93.31 | -0.90 | -0.96% | 1,554,200 |
| Sep 18, 2026 | 94.75 | 94.89 | 93.89 | 94.21 | -1.38 | -1.44% | 2,559,200 |
| Sep 17, 2026 | 95.50 | 95.84 | 95.02 | 95.59 | +0.60 | +0.63% | 751,900 |
| Sep 16, 2026 | 96.14 | 97.10 | 94.60 | 94.99 | +0.09 | +0.09% | 804,800 |
| Sep 15, 2026 | 95.49 | 95.56 | 94.57 | 94.90 | -0.50 | -0.52% | 795,400 |
| Sep 14, 2026 | 96.02 | 96.70 | 95.24 | 95.40 | -0.70 | -0.73% | 810,000 |
| Sep 11, 2026 | 97.35 | 98.00 | 96.03 | 96.10 | -0.49 | -0.51% | 858,000 |
| Sep 10, 2026 | 97.68 | 97.68 | 96.38 | 96.59 | -0.59 | -0.61% | 729,000 |
| Sep 9, 2026 | 98.18 | 98.32 | 96.47 | 97.18 | -0.86 | -0.88% | 890,100 |
| Sep 8, 2026 | 97.38 | 98.83 | 97.38 | 98.04 | +0.52 | +0.53% | 988,200 |
| Sep 4, 2026 | 97.40 | 98.38 | 97.27 | 97.52 | -0.48 | -0.49% | 492,600 |
| Sep 3, 2026 | 97.68 | 98.17 | 97.09 | 98.00 | +0.62 | +0.64% | 932,500 |
| Sep 2, 2026 | 96.96 | 97.83 | 96.60 | 97.38 | -0.28 | -0.29% | 748,100 |
| Sep 1, 2026 | 98.00 | 98.27 | 96.94 | 97.66 | +0.02 | +0.02% | 1,012,600 |
| Aug 31, 2026 | 97.01 | 97.96 | 96.42 | 97.64 | 0.00 | 0.00% | 949,000 |
| Aug 28, 2026 | 98.36 | 98.88 | 97.08 | 97.64 | -0.25 | -0.26% | 753,600 |
| Aug 27, 2026 | 97.56 | 98.08 | 96.60 | 97.89 | -0.80 | -0.81% | 868,700 |
| Aug 26, 2026 | 97.95 | 98.96 | 97.81 | 98.69 | +1.02 | +1.04% | 1,339,900 |
| Aug 25, 2026 | 98.09 | 98.38 | 97.48 | 97.67 | -0.04 | -0.04% | 779,900 |
| Aug 24, 2026 | 97.48 | 98.05 | 96.78 | 97.71 | +0.35 | +0.36% | 860,300 |
| Aug 21, 2026 | 99.35 | 99.56 | 97.11 | 97.36 | -2.02 | -2.03% | 1,591,900 |
| Aug 20, 2026 | 99.08 | 100.12 | 98.86 | 99.38 | -0.05 | -0.05% | 925,000 |
| Aug 19, 2026 | 100.65 | 101.05 | 99.20 | 99.43 | -0.72 | -0.72% | 941,000 |
| Aug 18, 2026 | 101.40 | 101.78 | 100.08 | 100.15 | -0.26 | -0.26% | 908,900 |
| Aug 17, 2026 | 100.92 | 101.21 | 100.32 | 100.41 | -1.07 | -1.05% | 1,150,200 |
| Aug 14, 2026 | 100.39 | 101.71 | 100.23 | 101.48 | +0.76 | +0.75% | 686,100 |
65 days, newest first. Daily bars as drawn on the PNW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.