Pinnacle West Capital (NY:PNW)

102.70 +1.17 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	102.09	102.87	101.76	102.70	771,481	+1.17(+1.15%)
Apr 01, 2026	100.22	101.97	100.22	101.53	1,062,300	+0.78(+0.77%)
Mar 31, 2026	101.02	101.02	98.75	100.75	1,091,241	+0.20(+0.20%)
Mar 30, 2026	100.88	101.43	99.91	100.55	969,410	+0.86(+0.86%)
Mar 27, 2026	98.73	100.54	98.19	99.69	1,600,802	+1.13(+1.15%)
Mar 26, 2026	97.74	98.90	97.26	98.56	1,298,260	+0.86(+0.88%)
Mar 25, 2026	98.51	98.98	97.63	97.70	1,241,550	-0.22(-0.22%)
Mar 24, 2026	97.11	99.21	96.75	97.92	952,197	+0.35(+0.36%)
Mar 23, 2026	98.32	98.53	97.43	97.57	1,027,733	+0.30(+0.31%)
Mar 20, 2026	100.08	100.14	97.14	97.27	2,453,721	-2.80(-2.80%)
Mar 19, 2026	100.69	101.28	99.59	100.07	938,939	-0.85(-0.84%)
Mar 18, 2026	102.13	102.34	100.67	100.92	1,271,827	-1.68(-1.64%)
Mar 17, 2026	103.60	103.72	102.55	102.60	908,197	-0.48(-0.47%)
Mar 16, 2026	103.97	103.97	102.69	103.08	934,863	+0.17(+0.17%)
Mar 13, 2026	102.65	103.42	101.67	102.91	1,194,656	+1.43(+1.41%)
Mar 12, 2026	99.98	102.69	99.74	101.48	1,111,553	+0.87(+0.86%)
Mar 11, 2026	100.83	101.52	100.21	100.61	1,378,098	-0.35(-0.35%)
Mar 10, 2026	100.92	102.28	100.29	100.96	1,903,022	-0.32(-0.32%)
Mar 09, 2026	102.42	102.42	100.10	101.28	1,354,292	-1.16(-1.13%)
Mar 06, 2026	101.32	102.83	100.47	102.44	1,756,117	+0.66(+0.65%)
Mar 05, 2026	102.20	102.52	101.43	101.78	1,423,918	-1.21(-1.17%)
Mar 04, 2026	101.96	103.21	101.26	102.99	1,513,472	+0.99(+0.97%)
Mar 03, 2026	99.50	102.70	99.13	102.00	2,098,622	+1.47(+1.46%)
Mar 02, 2026	100.42	100.82	99.51	100.53	1,269,908	+0.23(+0.23%)
Feb 27, 2026	99.64	101.13	98.94	100.30	1,574,019	+0.76(+0.76%)
Feb 26, 2026	100.04	100.09	98.77	99.54	2,893,940	-0.25(-0.25%)
Feb 25, 2026	98.46	99.95	97.23	99.79	1,948,075	-0.26(-0.26%)
Feb 24, 2026	99.58	100.65	98.40	100.05	1,980,158	+0.45(+0.45%)
Feb 23, 2026	98.64	100.02	98.64	99.60	905,073	+1.26(+1.28%)
Feb 20, 2026	99.08	99.08	96.53	98.34	1,192,827	-0.07(-0.07%)
Feb 19, 2026	98.00	98.94	96.84	98.41	1,048,644	+0.86(+0.88%)
Feb 18, 2026	98.87	98.87	97.33	97.55	1,435,543	-1.34(-1.36%)
Feb 17, 2026	99.89	100.55	98.61	98.89	1,821,715	-0.50(-0.50%)
Feb 13, 2026	97.02	99.69	97.01	99.39	1,625,075	+2.07(+2.13%)
Feb 12, 2026	96.50	98.92	96.37	97.32	1,153,766	+1.30(+1.35%)
Feb 11, 2026	94.97	96.13	94.56	96.02	981,021	+0.82(+0.86%)
Feb 10, 2026	93.23	95.90	93.10	95.20	2,440,203	+2.09(+2.24%)
Feb 09, 2026	93.64	93.97	92.56	93.11	786,177	-0.41(-0.44%)
Feb 06, 2026	95.16	95.67	93.19	93.52	1,230,066	-1.07(-1.13%)
Feb 05, 2026	94.67	95.15	94.08	94.59	860,510	+0.59(+0.63%)
Feb 04, 2026	94.36	95.05	93.87	94.00	1,044,345	+0.37(+0.40%)
Feb 03, 2026	91.52	93.98	91.52	93.63	931,133	+1.93(+2.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.