Pinnacle West Capital (PNW)

Historical Prices For Pinnacle West Capital (PNW)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	89.69	89.86	89.18	89.39	652,423	89.39
6/04/2025	90.25	90.60	89.29	89.54	1,089,228	89.54
6/03/2025	90.87	91.00	89.42	90.40	1,056,703	90.40
6/02/2025	90.51	91.03	90.00	90.84	1,187,343	90.84
5/30/2025	90.67	91.55	90.44	91.23	1,045,829	91.23
5/29/2025	89.90	91.02	89.81	90.84	620,163	90.84
5/28/2025	91.05	91.58	89.71	90.11	784,901	90.11
5/27/2025	91.50	91.81	90.79	91.56	884,979	91.56
5/23/2025	90.58	90.82	89.38	90.75	545,931	90.75
5/22/2025	90.67	90.75	89.19	89.89	976,594	89.89
5/21/2025	92.45	92.45	90.73	91.10	930,765	91.10
5/20/2025	92.38	92.94	92.33	92.56	733,497	92.56
5/19/2025	91.62	92.58	91.53	92.48	1,467,339	92.48
5/16/2025	90.39	91.80	90.39	91.74	1,059,190	91.74
5/15/2025	88.84	90.60	88.67	90.52	1,315,159	90.52
5/14/2025	88.80	89.04	87.22	88.30	1,396,109	88.30
5/13/2025	89.99	90.20	88.90	89.08	1,317,739	89.08
5/12/2025	91.19	91.32	89.76	90.07	992,421	90.07
5/09/2025	92.15	92.43	90.95	91.61	927,147	91.61
5/08/2025	93.67	93.96	91.91	92.01	1,055,726	92.01
5/07/2025	93.18	94.49	92.99	93.81	1,401,157	93.81
5/06/2025	93.67	94.29	93.27	93.47	2,429,680	93.47
5/05/2025	93.78	94.00	92.60	93.91	1,108,179	93.91
5/02/2025	94.00	95.03	93.72	94.32	912,213	93.42
5/01/2025	93.00	95.83	92.00	93.41	1,726,351	92.52
4/30/2025	95.56	95.56	93.74	95.18	1,080,111	94.28
4/29/2025	94.19	95.58	94.17	95.29	856,795	94.39
4/28/2025	94.02	94.70	93.13	94.59	756,545	93.69
4/25/2025	94.13	94.44	93.36	93.75	956,392	92.86
4/24/2025	94.05	95.65	93.73	94.48	1,587,612	93.58
4/23/2025	94.36	95.15	93.48	94.36	1,859,815	93.46
4/22/2025	94.03	95.78	93.86	95.01	2,151,819	94.11
4/21/2025	94.19	94.19	92.26	93.24	1,297,336	92.36
4/17/2025	93.68	96.13	93.66	94.45	2,215,856	93.55
4/16/2025	94.96	94.98	93.09	93.41	1,682,868	92.52
4/15/2025	94.04	95.00	93.60	94.27	1,191,556	93.38
4/14/2025	92.28	94.00	92.15	93.71	1,064,413	92.82
4/11/2025	90.50	92.53	89.13	91.91	1,123,858	91.04
4/10/2025	90.29	91.32	88.25	90.28	1,061,139	89.42
4/09/2025	87.89	91.46	86.55	90.62	1,784,391	89.76
4/08/2025	91.05	91.75	87.96	88.82	1,879,478	87.98
4/07/2025	89.93	91.52	87.44	89.62	2,556,999	88.77
4/04/2025	95.30	95.88	90.49	91.09	1,787,373	90.23
4/03/2025	95.72	96.50	95.04	95.21	1,073,601	94.31
4/02/2025	95.50	95.84	94.51	95.43	668,885	94.52
4/01/2025	95.20	95.34	94.23	95.28	865,711	94.38
3/31/2025	94.71	95.83	94.50	95.25	899,886	94.35
3/28/2025	93.45	95.04	93.32	94.17	1,537,013	93.28
3/27/2025	93.20	93.96	92.90	93.02	1,044,751	92.14
3/26/2025	91.56	93.18	91.56	92.99	967,763	92.11
3/25/2025	92.95	92.97	90.98	91.51	1,154,091	90.64
3/24/2025	93.76	94.23	92.91	93.09	1,169,345	92.21
3/21/2025	93.84	94.71	93.25	93.76	2,078,664	92.87
3/20/2025	94.25	94.52	93.80	94.20	1,001,333	93.31
3/19/2025	93.31	94.51	93.10	94.20	1,441,780	93.31
3/18/2025	93.67	94.28	92.95	93.38	1,131,743	92.49
3/17/2025	93.91	94.86	93.69	94.26	938,646	93.37
3/14/2025	91.76	93.86	91.60	93.71	1,134,807	92.82
3/13/2025	91.40	92.37	91.16	91.82	917,747	90.95
3/12/2025	90.55	91.76	90.12	91.23	1,023,779	90.36
3/11/2025	91.80	92.29	90.67	90.97	1,350,857	90.11
3/10/2025	92.12	93.62	91.03	92.12	1,359,244	91.25
3/07/2025	90.82	92.67	90.55	91.99	1,131,234	91.12
3/06/2025	90.73	91.02	89.48	90.76	902,493	89.90