Pinnacle West Capital Cor... (PNW)
NYSE: PNW
· Real-Time Price · USD
90.38
-0.96 (-1.05%)
At close: Aug 18, 2025, 3:59 PM
90.91
0.59%
After-hours: Aug 18, 2025, 06:17 PM EDT
PNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 91.42 | 91.42 | 90.29 | 90.33 | 90.33 | -1.11% | 940,268 |
| 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 |
| Aug 6, 2025 | 92.59 | 94.00 | 91.13 | 92.56 | 92.56 | 0.24% | 1,750,300 |
| Aug 5, 2025 | 92.23 | 92.74 | 91.94 | 92.34 | 92.34 | 0.11% | 1,499,000 |
| Aug 4, 2025 | 90.81 | 92.34 | 90.43 | 92.24 | 92.24 | 1.72% | 1,103,200 |
| Aug 1, 2025 | 90.30 | 91.08 | 89.80 | 90.68 | 90.68 | 0.07% | 1,188,539 |
| Jul 31, 2025 | 88.74 | 90.72 | 88.74 | 90.62 | 89.72 | 1.25% | 1,405,551 |
| Jul 30, 2025 | 90.09 | 90.58 | 89.02 | 89.50 | 88.62 | -0.41% | 807,300 |
| Jul 29, 2025 | 88.65 | 89.92 | 88.22 | 89.87 | 88.98 | 1.33% | 1,352,500 |
| Jul 28, 2025 | 90.87 | 91.13 | 88.69 | 88.69 | 87.81 | -2.44% | 1,498,250 |
| Jul 25, 2025 | 91.70 | 92.11 | 90.08 | 90.91 | 90.01 | -1.03% | 1,760,794 |
| Jul 24, 2025 | 93.03 | 93.23 | 91.82 | 91.86 | 90.95 | -1.33% | 1,406,198 |
| Jul 23, 2025 | 94.70 | 94.70 | 92.76 | 93.10 | 92.18 | -1.43% | 1,762,890 |
| Jul 22, 2025 | 93.51 | 94.60 | 93.30 | 94.45 | 93.52 | 1.40% | 1,097,900 |