NYSE : PNW
Pinnacle West Capital Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 106.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pinnacle West Capital Corporation (PNW) closed at 106.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 107.12 | 107.75 | 106.23 | 106.28 | 1,226,645 | -0.34% |
| 2026-10-29 | 105.83 | 106.73 | 105.56 | 106.64 | 1,942,851 | +1.69% |
| 2026-10-28 | 106.07 | 106.45 | 104.61 | 104.87 | 1,839,162 | -1.35% |
| 2026-10-27 | 105.26 | 106.32 | 105.02 | 106.31 | 1,059,760 | +0.92% |
| 2026-10-26 | 106.04 | 106.62 | 104.92 | 105.34 | 1,475,961 | -0.51% |
| 2026-10-23 | 106.37 | 106.77 | 105.62 | 105.88 | 1,665,140 | -0.68% |
| 2026-10-22 | 104.74 | 106.715 | 104.37 | 106.61 | 1,372,192 | +2.62% |
| 2026-10-21 | 103.48 | 104.17 | 103.17 | 103.89 | 1,094,745 | +0.96% |
| 2026-10-20 | 101.68 | 103.47 | 101.59 | 102.9 | 1,266,921 | +1.71% |
| 2026-10-19 | 102.89 | 103.17 | 100.77 | 101.17 | 1,635,552 | -2.18% |
| 2026-10-16 | 102.28 | 103.705 | 101.675 | 103.42 | 1,033,852 | +1.81% |
| 2026-10-15 | 103.55 | 103.55 | 101.38 | 101.58 | 831,968 | -0.45% |
| 2026-10-14 | 101.54 | 102.355 | 100.52 | 102.04 | 1,288,151 | +0.45% |
| 2026-10-13 | 100.44 | 101.635 | 99 | 101.58 | 1,273,523 | +1.67% |
| 2026-10-12 | 99.03 | 100.15 | 98.57 | 99.91 | 1,279,107 | +1.00% |
| 2026-10-09 | 98.485 | 99.01 | 97.96 | 98.92 | 1,357,441 | +0.96% |
| 2026-10-08 | 98.06 | 98.34 | 96.965 | 97.98 | 1,147,732 | +0.45% |
| 2026-10-07 | 97.995 | 98.42 | 97.195 | 97.54 | 1,443,819 | -0.51% |
| 2026-10-06 | 96.49 | 98.24 | 96.355 | 98.04 | 1,314,526 | +2.17% |
| 2026-10-05 | 96.38 | 96.79 | 95.47 | 95.96 | 1,392,469 | +0.04% |
| 2026-10-02 | 95.24 | 96.45 | 95.24 | 95.92 | 1,950,022 | +1.36% |
| 2026-10-01 | 92.5 | 94.73 | 91.6 | 94.63 | 2,015,347 | +1.71% |
| 2026-09-30 | 93.89 | 94.41 | 92.805 | 93.04 | 2,140,164 | -0.39% |
| 2026-09-29 | 90.9 | 93.43 | 90.73 | 93.4 | 1,566,252 | +2.28% |
| 2026-09-28 | 92.77 | 92.85 | 90.68 | 91.32 | 935,914 | -0.46% |
| 2026-09-25 | 91.05 | 91.94 | 90.27 | 91.74 | 1,189,385 | +0.72% |
| 2026-09-24 | 92.42 | 92.42 | 91.03 | 91.08 | 1,201,666 | -1.05% |
| 2026-09-23 | 92.68 | 92.68 | 91.45 | 92.05 | 1,203,170 | -1.19% |
| 2026-09-22 | 93.26 | 93.92 | 92.88 | 93.16 | 856,640 | -0.16% |
| 2026-09-21 | 94.22 | 94.47 | 92.98 | 93.31 | 1,526,972 | -0.96% |
| 2026-09-18 | 94.75 | 94.89 | 93.89 | 94.21 | 2,492,323 | -1.44% |
| 2026-09-17 | 95.5 | 95.84 | 95.02 | 95.59 | 732,558 | +0.63% |
| 2026-09-16 | 96.14 | 97.103 | 94.595 | 94.99 | 804,833 | +0.09% |
| 2026-09-15 | 95.49 | 95.56 | 94.565 | 94.9 | 779,502 | -0.52% |
| 2026-09-14 | 96.02 | 96.695 | 95.24 | 95.4 | 799,352 | -0.73% |
| 2026-09-11 | 97.35 | 98 | 96.03 | 96.1 | 833,855 | -0.51% |
| 2026-09-10 | 97.68 | 97.68 | 96.38 | 96.59 | 723,015 | -0.61% |
| 2026-09-09 | 98.18 | 98.32 | 96.47 | 97.18 | 817,958 | -0.88% |
| 2026-09-08 | 97.38 | 98.83 | 97.38 | 98.04 | 984,585 | +0.53% |
| 2026-09-04 | 97.4 | 98.38 | 97.268 | 97.52 | 480,207 | -0.49% |
| 2026-09-03 | 97.68 | 98.17 | 97.09 | 98 | 921,386 | +0.64% |
| 2026-09-02 | 96.96 | 97.83 | 96.595 | 97.38 | 748,045 | -0.29% |
| 2026-09-01 | 98 | 98.27 | 96.94 | 97.66 | 980,740 | +0.02% |
| 2026-08-31 | 97.01 | 97.96 | 96.42 | 97.64 | 940,131 | +0.00% |
| 2026-08-28 | 98.36 | 98.88 | 97.08 | 97.64 | 753,645 | -0.26% |
| 2026-08-27 | 97.56 | 98.08 | 96.6 | 97.89 | 867,736 | -0.81% |
| 2026-08-26 | 97.95 | 98.96 | 97.81 | 98.69 | 1,339,735 | +1.04% |
| 2026-08-25 | 98.09 | 98.382 | 97.484 | 97.67 | 779,536 | -0.04% |
| 2026-08-24 | 97.48 | 98.045 | 96.78 | 97.71 | 859,619 | +0.36% |
| 2026-08-21 | 99.35 | 99.56 | 97.105 | 97.36 | 1,569,201 | -2.03% |
| 2026-08-20 | 99.08 | 100.12 | 98.86 | 99.38 | 920,255 | -0.05% |
| 2026-08-19 | 100.65 | 101.045 | 99.2 | 99.43 | 940,229 | -0.72% |
| 2026-08-18 | 101.4 | 101.78 | 100.08 | 100.15 | 902,791 | -0.26% |
| 2026-08-17 | 100.92 | 101.21 | 100.315 | 100.41 | 1,113,939 | -1.05% |
| 2026-08-14 | 100.39 | 101.713 | 100.23 | 101.48 | 682,335 | +0.75% |
| 2026-08-13 | 100.91 | 101.411 | 100.41 | 100.72 | 1,154,184 | +0.32% |
| 2026-08-12 | 100.4 | 101.06 | 99.91 | 100.4 | 836,592 | +0.36% |
| 2026-08-11 | 99.23 | 100.34 | 98.805 | 100.04 | 813,249 | +0.82% |
| 2026-08-10 | 100.45 | 100.45 | 99.08 | 99.23 | 1,134,168 | -1.78% |
| 2026-08-07 | 100.4 | 102.37 | 100.255 | 101.03 | 928,119 | +0.21% |
| 2026-08-06 | 102.63 | 102.69 | 99.89 | 100.82 | 1,279,858 | -0.67% |
| 2026-08-05 | 101.45 | 102.2 | 100.36 | 101.5 | 1,170,990 | +0.05% |
| 2026-08-04 | 99.5 | 102.16 | 98.52 | 101.45 | 1,457,468 | +0.63% |
| 2026-08-03 | 99.65 | 101.61 | 99.37 | 100.81 | 1,457,019 | +0.73% |
| 2026-07-31 | 101.17 | 101.605 | 100.29 | 100.99 | 1,687,157 | -0.33% |
| 2026-07-30 | 102.23 | 102.42 | 100.44 | 101.32 | 1,141,015 | -0.94% |
| 2026-07-29 | 104.33 | 105.47 | 101.954 | 102.28 | 1,903,168 | -2.90% |
| 2026-07-28 | 106.3 | 108.14 | 105.31 | 105.33 | 1,619,116 | -0.05% |
| 2026-07-27 | 105.65 | 106.44 | 104.7 | 105.38 | 1,102,641 | -0.64% |
| 2026-07-24 | 105.84 | 107 | 105.605 | 106.06 | 1,126,964 | +0.60% |
| 2026-07-23 | 105.66 | 107.33 | 105.05 | 105.43 | 2,163,070 | -0.82% |
| 2026-07-22 | 106.59 | 106.89 | 104.71 | 106.3 | 1,497,882 | +0.62% |
| 2026-07-21 | 105.97 | 106.2 | 104.928 | 105.65 | 1,242,603 | -0.61% |
| 2026-07-20 | 107.94 | 108.67 | 106.17 | 106.3 | 985,525 | -1.33% |
| 2026-07-17 | 110.62 | 111.16 | 107.29 | 107.73 | 1,377,594 | -1.43% |
| 2026-07-16 | 107.11 | 109.47 | 107.06 | 109.29 | 1,095,449 | +2.07% |
| 2026-07-15 | 108.68 | 109.03 | 107.05 | 107.07 | 689,061 | -1.77% |
| 2026-07-14 | 109.43 | 109.73 | 108.375 | 109 | 754,421 | +0.34% |
| 2026-07-13 | 108.35 | 109.695 | 108.24 | 108.63 | 613,650 | +0.47% |
| 2026-07-10 | 106.9 | 108.28 | 106.9 | 108.12 | 906,623 | +1.28% |
| 2026-07-09 | 107.9 | 107.925 | 106.665 | 106.75 | 1,018,738 | -0.99% |
| 2026-07-08 | 108.81 | 109.215 | 107.495 | 107.82 | 1,088,381 | -0.73% |
| 2026-07-07 | 107.72 | 110.405 | 107.675 | 108.61 | 1,198,524 | +1.59% |
| 2026-07-06 | 109.07 | 109.09 | 106.51 | 106.91 | 1,083,131 | -2.25% |
| 2026-07-02 | 106.97 | 109.52 | 106.575 | 109.37 | 1,144,379 | +2.89% |
| 2026-07-01 | 108.25 | 108.25 | 105.99 | 106.3 | 1,089,031 | -0.65% |
| 2026-06-30 | 107.43 | 108.41 | 106.5 | 107 | 1,273,440 | -0.80% |
| 2026-06-29 | 107.63 | 108.225 | 107.44 | 107.86 | 1,382,788 | -0.20% |
| 2026-06-26 | 107.77 | 108.37 | 107.26 | 108.08 | 2,350,486 | +0.75% |
| 2026-06-25 | 105.82 | 107.29 | 105.53 | 107.28 | 1,510,375 | +1.81% |
| 2026-06-24 | 105.11 | 105.62 | 104.299 | 105.37 | 1,298,867 | +1.27% |
| 2026-06-23 | 103.24 | 104.46 | 102.655 | 104.05 | 1,348,059 | +1.58% |
| 2026-06-22 | 102.28 | 103.8 | 102.28 | 102.43 | 1,460,674 | +0.11% |
| 2026-06-18 | 102.76 | 103.645 | 101.9 | 102.32 | 1,748,502 | -0.06% |
| 2026-06-17 | 103.09 | 103.94 | 101.885 | 102.38 | 1,041,231 | -1.42% |
| 2026-06-16 | 103.43 | 105.081 | 102.96 | 103.85 | 966,149 | +0.56% |
| 2026-06-15 | 102.98 | 103.73 | 102.15 | 103.27 | 953,679 | -0.16% |
| 2026-06-12 | 102.79 | 103.73 | 102.66 | 103.44 | 717,983 | +1.02% |
| 2026-06-11 | 103.38 | 104.25 | 102.39 | 102.4 | 1,191,458 | -0.68% |
| 2026-06-10 | 103.44 | 104.42 | 102.78 | 103.1 | 1,299,853 | +0.44% |
| 2026-06-09 | 101.65 | 103.73 | 101.08 | 102.65 | 1,712,589 | +1.34% |
| 2026-06-08 | 102.79 | 103.35 | 100.84 | 101.29 | 1,875,498 | -1.72% |
| 2026-06-05 | 101.15 | 103.72 | 100.64 | 103.06 | 1,517,915 | +2.57% |
| 2026-06-04 | 100.07 | 101.21 | 98.665 | 100.48 | 1,091,643 | +1.10% |
| 2026-06-03 | 99.1 | 101.321 | 99.06 | 99.39 | 1,933,050 | +0.58% |
| 2026-06-02 | 98.11 | 99.465 | 97.35 | 98.82 | 848,645 | +1.37% |
| 2026-06-01 | 98.94 | 99.383 | 97.36 | 97.48 | 904,909 | -2.27% |
| 2026-05-29 | 100.82 | 101.31 | 99.6 | 99.74 | 1,097,239 | -1.10% |
| 2026-05-28 | 102.77 | 103.45 | 100.78 | 100.85 | 978,727 | -1.90% |
| 2026-05-27 | 102.69 | 103.41 | 101.91 | 102.8 | 682,587 | -0.03% |
| 2026-05-26 | 102.24 | 103.42 | 102.24 | 102.83 | 873,192 | -0.11% |
| 2026-05-22 | 100.705 | 103.06 | 100.705 | 102.94 | 948,150 | +1.08% |
| 2026-05-21 | 101.42 | 102.275 | 101.31 | 101.84 | 1,182,372 | -0.09% |
| 2026-05-20 | 102.02 | 102.36 | 101.52 | 101.93 | 988,439 | +0.42% |
| 2026-05-19 | 99.69 | 102.11 | 99.35 | 101.5 | 1,400,813 | +1.74% |
| 2026-05-18 | 99.18 | 100.345 | 98.78 | 99.76 | 2,032,472 | +1.38% |
| 2026-05-15 | 100.05 | 100.22 | 97.9 | 98.4 | 1,422,133 | -1.37% |
| 2026-05-14 | 99.53 | 99.95 | 99.03 | 99.77 | 736,800 | +0.70% |
| 2026-05-13 | 99.13 | 99.425 | 97.9 | 99.08 | 1,358,051 | -0.75% |
| 2026-05-12 | 99.74 | 100.26 | 99.005 | 99.83 | 1,169,706 | +0.12% |