PNW - PINNACLE WEST CAPITAL CORP
102.95
-1.090 -1.059%
Share volume: 828,382
Last Updated: 04-20-2026
Utilities/Electric Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$104.04
-1.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $103.91 | $103.91 | $104.76 | $104.76 | $102.76 | $102.76 | $102.95 | $102.95 | 828,382 | $828,382.00 |
| 04-17-2026 | $103.79 | $103.79 | $104.31 | $104.31 | $102.96 | $102.96 | $104.04 | $104.04 | 1,236,940 | $1,236,940.00 |
| 04-16-2026 | $102.57 | $102.57 | $104.30 | $104.30 | $102.57 | $102.57 | $104.17 | $104.17 | 1,322,526 | $1,322,526.00 |
| 04-15-2026 | $102.05 | $102.05 | $103.32 | $103.32 | $101.33 | $101.33 | $102.80 | $102.80 | 1,244,535 | $1,244,535.00 |
| 04-14-2026 | $102.22 | $102.22 | $103.22 | $103.22 | $101.38 | $101.38 | $102.69 | $102.69 | 1,150,474 | $1,150,474.00 |
| 04-13-2026 | $103.60 | $103.60 | $103.88 | $103.88 | $101.91 | $101.91 | $102.63 | $102.63 | 788,448 | $788,448.00 |
| 04-10-2026 | $104.15 | $104.15 | $104.69 | $104.69 | $103.45 | $103.45 | $103.59 | $103.59 | 862,503 | $862,503.00 |
| 04-09-2026 | $103.13 | $103.13 | $104.92 | $104.92 | $103.13 | $103.13 | $104.45 | $104.45 | 735,526 | $735,526.00 |
| 04-08-2026 | $101.56 | $101.56 | $103.17 | $103.17 | $100.87 | $100.87 | $103.12 | $103.12 | 921,758 | $921,758.00 |
| 04-07-2026 | $102.06 | $102.06 | $103.01 | $103.01 | $102.06 | $102.06 | $102.28 | $102.28 | 649,095 | $649,095.00 |