Pinnacle West Capital Corp (PNW) Historical Stock Data
87.82 ↓0.55 (-0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNW is down -0.13% a day on average. There have been 13 days where Pinnacle West Capital Corp closed green and 17 days where PNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 87.65 | 87.82 | ↑$0.17 (0.19%) | 87.36 | 88.39 | 899.96K |
| 2025-12-15 | 88.37 | 88.37 | ↑$0.00 (0.00%) | 87.59 | 88.56 | 1.12M |
| 2025-12-12 | 86.72 | 87.81 | ↑$1.09 (1.26%) | 86.72 | 87.84 | 1.19M |
| 2025-12-11 | 86.79 | 86.75 | ↓$0.04 (-0.05%) | 86.45 | 87.64 | 866.27K |
| 2025-12-10 | 87.04 | 86.55 | ↓$0.49 (-0.56%) | 86.18 | 87.50 | 1.08M |
| 2025-12-09 | 87.57 | 87.00 | ↓$0.57 (-0.65%) | 86.98 | 88.25 | 1.11M |
| 2025-12-08 | 87.89 | 87.32 | ↓$0.57 (-0.65%) | 86.83 | 87.89 | 1.55M |
| 2025-12-05 | 87.89 | 88.17 | ↑$0.28 (0.32%) | 87.57 | 88.43 | 1.20M |
| 2025-12-04 | 88.36 | 88.08 | ↓$0.28 (-0.32%) | 87.96 | 89.00 | 1.67M |
| 2025-12-03 | 88.50 | 88.62 | ↑$0.12 (0.14%) | 88.12 | 89.36 | 1.10M |
| 2025-12-02 | 89.66 | 88.54 | ↓$1.12 (-1.25%) | 88.48 | 89.66 | 1.20M |
| 2025-12-01 | 90.20 | 89.32 | ↓$0.88 (-0.98%) | 89.15 | 90.49 | 0.97M |
| 2025-11-28 | 90.90 | 90.86 | ↓$0.04 (-0.04%) | 90.53 | 90.97 | 326.95K |
| 2025-11-26 | 89.74 | 90.59 | ↑$0.85 (0.95%) | 89.74 | 90.72 | 706.95K |
| 2025-11-25 | 89.52 | 89.50 | ↓$0.02 (-0.02%) | 89.31 | 90.59 | 0.90M |
| 2025-11-24 | 89.00 | 89.44 | ↑$0.44 (0.49%) | 88.24 | 89.63 | 1.97M |
| 2025-11-21 | 89.63 | 89.15 | ↓$0.48 (-0.54%) | 89.00 | 90.51 | 1.88M |
| 2025-11-20 | 88.59 | 89.34 | ↑$0.75 (0.85%) | 88.59 | 89.83 | 1.33M |
| 2025-11-19 | 89.63 | 88.72 | ↓$0.91 (-1.02%) | 88.32 | 89.63 | 1.43M |
| 2025-11-18 | 89.53 | 89.38 | ↓$0.15 (-0.17%) | 89.01 | 90.20 | 1.16M |
| 2025-11-17 | 88.77 | 89.16 | ↑$0.39 (0.44%) | 88.00 | 89.33 | 1.74M |
| 2025-11-14 | 89.14 | 88.39 | ↓$0.75 (-0.84%) | 87.75 | 89.14 | 1.52M |
| 2025-11-13 | 88.83 | 88.82 | ↓$0.01 (-0.01%) | 88.09 | 89.14 | 2.13M |
| 2025-11-12 | 88.73 | 88.98 | ↑$0.25 (0.28%) | 88.44 | 89.10 | 1.19M |
| 2025-11-11 | 88.19 | 88.77 | ↑$0.58 (0.66%) | 87.57 | 88.83 | 1.88M |
| 2025-11-10 | 87.61 | 87.71 | ↑$0.10 (0.11%) | 87.05 | 87.98 | 1.85M |
| 2025-11-07 | 87.60 | 87.97 | ↑$0.37 (0.42%) | 86.73 | 88.22 | 1.50M |
| 2025-11-06 | 88.53 | 87.64 | ↓$0.89 (-1.01%) | 87.60 | 88.92 | 0.97M |
| 2025-11-05 | 89.00 | 88.46 | ↓$0.54 (-0.61%) | 87.98 | 89.36 | 1.51M |
| 2025-11-04 | 90.41 | 89.36 | ↓$1.05 (-1.16%) | 88.87 | 90.53 | 1.99M |
Create an account or log in to view more rows.
$PNW get ready bears and bulls
$PNW red day ahead
$PNW LETS GOOOOOOOO!!!!!!!
$PNW go to the bathroom
come back to green! I like it!
$PNW we had no volume for days before the last big rip
$PNW getting this mare ready to run today
$PNW Was last two days consolidation??
$PNW do what the markets tells you to do not the other way around
$PNW Now I'm worried....
$PNW We will not sell!