Pinnacle West Capital (PNW)

Historical Prices For Pinnacle West Capital (PNW)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	88.50	89.36	88.12	88.62	1,098,534	88.62
12/02/2025	89.66	89.66	88.48	88.54	1,197,960	88.54
12/01/2025	90.20	90.49	89.15	89.32	968,258	89.32
11/28/2025	90.90	90.97	90.53	90.86	326,946	90.86
11/26/2025	89.74	90.72	89.74	90.59	706,954	90.59
11/25/2025	89.52	90.59	89.31	89.50	901,181	89.50
11/24/2025	89.00	89.63	88.24	89.44	1,945,850	89.44
11/21/2025	89.63	90.51	89.00	89.15	1,884,652	89.15
11/20/2025	88.59	89.83	88.59	89.34	1,326,518	89.34
11/19/2025	89.63	89.63	88.32	88.72	1,427,857	88.72
11/18/2025	89.53	90.20	89.01	89.38	1,171,396	89.38
11/17/2025	88.77	89.33	88.00	89.16	1,742,701	89.16
11/14/2025	89.14	89.14	87.75	88.39	1,524,907	88.39
11/13/2025	88.83	89.14	88.09	88.82	2,129,218	88.82
11/12/2025	88.73	89.09	88.44	88.98	1,193,836	88.98
11/11/2025	88.19	88.83	87.57	88.77	1,880,768	88.77
11/10/2025	87.61	87.98	87.05	87.71	1,849,816	87.71
11/07/2025	87.60	88.22	86.73	87.97	1,498,618	87.97
11/06/2025	88.53	88.92	87.59	87.64	968,149	87.64
11/05/2025	89.00	89.36	87.98	88.46	1,510,824	88.46
11/04/2025	90.41	90.53	88.87	89.36	1,994,141	89.36
11/03/2025	89.21	89.95	87.22	89.45	2,387,206	89.45
10/31/2025	88.54	89.23	88.26	88.52	1,969,160	87.61
10/30/2025	89.23	90.27	88.85	89.55	1,265,528	88.63
10/29/2025	90.35	90.85	88.92	89.12	1,931,840	88.20
10/28/2025	91.40	91.41	90.37	90.68	1,114,085	89.75
10/27/2025	91.82	92.18	90.89	91.80	833,875	90.86
10/24/2025	92.80	92.80	91.95	92.12	784,218	91.17
10/23/2025	93.10	93.39	92.03	92.56	1,508,772	91.61
10/22/2025	92.27	93.08	91.95	92.62	1,124,435	91.67
10/21/2025	93.13	93.13	91.95	92.23	1,313,043	91.28
10/20/2025	93.95	93.95	91.54	92.73	1,397,735	91.78
10/17/2025	93.20	93.60	92.49	93.15	747,364	92.19
10/16/2025	93.89	94.45	92.85	93.00	1,128,593	92.04
10/15/2025	93.22	94.10	93.21	93.71	1,184,020	92.75
10/14/2025	92.44	93.73	92.14	93.45	906,359	92.49
10/13/2025	92.00	92.71	91.40	92.13	639,447	91.18
10/10/2025	91.94	92.56	91.39	92.41	616,131	91.46
10/09/2025	92.30	92.44	91.50	91.59	698,244	90.65
10/08/2025	92.22	92.50	91.45	91.95	1,373,743	91.00
10/07/2025	91.20	92.16	91.01	91.98	1,237,877	91.03
10/06/2025	90.24	91.21	89.85	90.82	1,340,031	89.89
10/03/2025	88.53	90.55	88.16	90.18	1,052,224	89.25
10/02/2025	87.97	88.38	87.24	87.89	1,120,431	86.99
10/01/2025	89.85	90.06	88.01	88.18	958,439	87.27
9/30/2025	87.82	89.73	87.54	89.66	1,590,011	88.74
9/29/2025	86.97	87.85	86.31	87.65	1,257,278	86.75
9/26/2025	86.56	86.86	85.91	86.76	1,658,398	85.87
9/25/2025	87.36	87.57	85.92	86.08	1,054,503	85.20
9/24/2025	86.90	87.69	86.90	87.14	875,282	86.24
9/23/2025	86.10	87.10	86.07	87.09	731,903	86.19
9/22/2025	86.52	86.63	86.05	86.26	640,223	85.37
9/19/2025	86.16	87.07	85.70	86.52	1,529,204	85.63
9/18/2025	85.75	86.42	85.32	85.87	995,514	84.99
9/17/2025	86.32	86.85	85.86	86.11	874,223	85.22
9/16/2025	87.17	87.24	85.79	85.90	918,588	85.02
9/15/2025	88.20	88.35	87.39	87.42	849,115	86.52
9/12/2025	88.09	88.51	88.07	88.19	758,982	87.28
9/11/2025	87.76	88.52	87.00	88.37	1,003,215	87.46
9/10/2025	87.38	87.93	87.17	87.62	828,550	86.72
9/09/2025	86.84	87.89	86.84	87.38	1,878,726	86.48
9/08/2025	88.84	88.84	87.45	87.84	862,857	86.94
9/05/2025	89.53	89.82	88.70	89.00	567,462	88.09
9/04/2025	89.36	89.49	88.70	89.28	805,543	88.36