PNW - PINNACLE WEST CAPITAL CORP
102.99
0.990 0.961%
Share volume: 1,507,747
Last Updated: 03-04-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$102.00
0.99
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $101.96 | $101.96 | $103.21 | $103.21 | $101.26 | $101.26 | $102.99 | $102.99 | 1,507,747 | $1,507,747.00 |
| 03-03-2026 | $99.50 | $99.50 | $102.70 | $102.70 | $99.13 | $99.13 | $102.00 | $102.00 | 2,098,622 | $2,098,622.00 |
| 03-02-2026 | $100.42 | $100.42 | $100.82 | $100.82 | $99.51 | $99.51 | $100.53 | $100.53 | 1,269,907 | $1,269,907.00 |
| 02-27-2026 | $99.64 | $99.64 | $101.13 | $101.13 | $98.94 | $98.94 | $100.30 | $100.30 | 1,527,954 | $1,527,954.00 |
| 02-26-2026 | $100.04 | $100.04 | $100.09 | $100.09 | $98.77 | $98.77 | $99.54 | $99.54 | 2,354,586 | $2,354,586.00 |
| 02-25-2026 | $98.46 | $98.46 | $99.95 | $99.95 | $97.23 | $97.23 | $99.79 | $99.79 | 1,948,074 | $1,948,074.00 |
| 02-24-2026 | $99.58 | $99.58 | $100.65 | $100.65 | $98.40 | $98.40 | $100.05 | $100.05 | 1,980,160 | $1,980,160.00 |
| 02-23-2026 | $98.64 | $98.64 | $100.02 | $100.02 | $98.64 | $98.64 | $99.60 | $99.60 | 905,116 | $905,116.00 |
| 02-20-2026 | $99.08 | $99.08 | $99.08 | $99.08 | $96.53 | $96.53 | $98.34 | $98.34 | 1,192,827 | $1,192,827.00 |
| 02-19-2026 | $98.00 | $98.00 | $98.94 | $98.94 | $96.84 | $96.84 | $98.41 | $98.41 | 1,048,644 | $1,048,644.00 |