Pinnacle West Capital (PNW)

Last Price97.64

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 7:50 AM EDT

Historical Prices For Pinnacle West Capital (PNW)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	97.01	97.96	96.42	97.64	948,995	97.64
8/28/2026	98.36	98.88	97.08	97.64	753,647	97.64
8/27/2026	97.56	98.08	96.60	97.89	868,855	97.89
8/26/2026	97.95	98.96	97.81	98.69	1,339,900	98.69
8/25/2026	98.09	98.38	97.48	97.67	779,940	97.67
8/24/2026	97.48	98.05	96.78	97.71	860,346	97.71
8/21/2026	99.35	99.56	97.11	97.36	1,591,988	97.36
8/20/2026	99.08	100.12	98.86	99.38	924,973	99.38
8/19/2026	100.65	101.05	99.20	99.43	941,023	99.43
8/18/2026	101.40	101.78	100.08	100.15	908,900	100.15
8/17/2026	100.92	101.21	100.31	100.41	1,150,221	100.41
8/14/2026	100.39	101.71	100.23	101.48	686,129	101.48
8/13/2026	100.91	101.41	100.41	100.72	1,165,979	100.72
8/12/2026	100.40	101.06	99.91	100.40	892,975	100.40
8/11/2026	99.23	100.34	98.81	100.04	821,947	100.04
8/10/2026	100.45	100.45	99.08	99.23	1,175,538	99.23
8/07/2026	100.40	102.37	100.25	101.03	1,010,029	101.03
8/06/2026	102.63	102.69	99.89	100.82	1,297,064	100.82
8/05/2026	101.45	102.20	100.36	101.50	1,184,516	101.50
8/04/2026	99.50	102.16	98.52	101.45	1,566,239	101.45
8/03/2026	99.65	101.61	99.37	100.81	1,571,282	100.81
7/31/2026	101.17	101.61	100.29	100.99	1,687,158	100.08
7/30/2026	102.23	102.42	100.44	101.32	1,141,014	100.41
7/29/2026	104.33	105.47	101.95	102.28	1,903,247	101.36
7/28/2026	106.30	108.14	105.31	105.33	1,619,113	104.38
7/27/2026	105.65	106.44	104.70	105.38	1,102,641	104.43
7/24/2026	105.84	107.00	105.61	106.06	1,126,965	105.10
7/23/2026	105.66	107.33	105.05	105.43	2,163,069	104.48
7/22/2026	106.59	106.89	104.71	106.30	1,497,879	105.34
7/21/2026	105.97	106.20	104.93	105.65	1,242,602	104.70
7/20/2026	107.94	108.67	106.17	106.30	1,045,824	105.34
7/17/2026	110.62	111.16	107.29	107.73	1,377,594	106.76
7/16/2026	107.11	109.47	107.06	109.29	1,095,450	108.31
7/15/2026	108.68	109.03	107.05	107.07	689,061	106.11
7/14/2026	109.43	109.73	108.38	109.00	754,421	108.02
7/13/2026	108.35	109.69	108.24	108.63	613,637	107.65
7/10/2026	106.90	108.28	106.90	108.12	906,624	107.15
7/09/2026	107.90	107.92	106.67	106.75	1,018,739	105.79
7/08/2026	108.81	109.22	107.50	107.82	1,088,350	106.85
7/07/2026	107.72	110.41	107.67	108.61	1,198,520	107.63
7/06/2026	109.07	109.09	106.51	106.91	1,083,125	105.95
7/02/2026	106.97	109.52	106.58	109.37	1,144,380	108.38
7/01/2026	108.25	108.25	105.99	106.30	1,091,678	105.34
6/30/2026	107.43	108.41	106.50	107.00	1,273,440	106.04
6/29/2026	107.63	108.22	107.44	107.86	1,382,787	106.89
6/26/2026	107.77	108.37	107.26	108.08	2,350,487	107.11
6/25/2026	105.82	107.29	105.53	107.28	1,510,376	106.31
6/24/2026	105.11	105.62	104.30	105.37	1,298,864	104.42
6/23/2026	103.24	104.46	102.66	104.05	1,348,055	103.11
6/22/2026	102.28	103.80	102.28	102.43	1,460,674	101.51
6/18/2026	102.76	103.64	101.90	102.32	1,748,502	101.40
6/17/2026	103.09	103.94	101.89	102.38	1,041,232	101.46
6/16/2026	103.43	105.08	102.96	103.85	966,149	102.91
6/15/2026	102.98	103.73	102.15	103.27	953,673	102.34
6/12/2026	102.79	103.73	102.66	103.44	717,984	102.51
6/11/2026	103.38	104.25	102.39	102.40	1,191,456	101.48
6/10/2026	103.44	104.42	102.78	103.10	1,299,844	102.17
6/09/2026	101.65	103.73	101.08	102.65	1,712,588	101.72
6/08/2026	102.79	103.35	100.84	101.29	1,875,481	100.38
6/05/2026	101.15	103.72	100.64	103.06	1,517,915	102.13
6/04/2026	100.07	101.21	98.67	100.48	1,091,643	99.57
6/03/2026	99.10	101.32	99.06	99.39	1,933,048	98.49
6/02/2026	98.11	99.47	97.35	98.82	848,639	97.93
6/01/2026	98.94	99.38	97.36	97.48	904,909	96.60