Pinnacle West Capital Corp (PNW) Historical Stock Data
74.53 ↑0.03 (0.04%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PNW is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 74.55 | 74.50 | ↓$0.05 (-0.07%) | 74.37 | 75.28 | 698.82K |
| 2024-04-22 | 74.12 | 74.70 | ↑$0.58 (0.78%) | 73.76 | 74.93 | 627.65K |
| 2024-04-19 | 73.03 | 74.40 | ↑$1.37 (1.88%) | 72.98 | 74.49 | 689.64K |
| 2024-04-18 | 72.25 | 72.97 | ↑$0.72 (1.00%) | 71.99 | 73.31 | 817.11K |
| 2024-04-17 | 71.79 | 71.97 | ↑$0.18 (0.25%) | 71.15 | 72.25 | 801.93K |
| 2024-04-16 | 71.89 | 71.21 | ↓$0.68 (-0.95%) | 70.73 | 71.89 | 1.42M |
| 2024-04-15 | 72.55 | 72.11 | ↓$0.44 (-0.61%) | 71.57 | 72.81 | 1.48M |
| 2024-04-12 | 72.45 | 72.24 | ↓$0.21 (-0.29%) | 71.97 | 73.02 | 1.57M |
| 2024-04-11 | 72.67 | 72.21 | ↓$0.46 (-0.63%) | 71.56 | 72.70 | 1.50M |
| 2024-04-10 | 73.35 | 72.20 | ↓$1.15 (-1.57%) | 71.97 | 73.46 | 0.91M |
| 2024-04-09 | 74.35 | 74.62 | ↑$0.27 (0.36%) | 73.95 | 74.67 | 1.05M |
| 2024-04-08 | 72.87 | 74.08 | ↑$1.21 (1.66%) | 72.87 | 74.33 | 759.81K |
| 2024-04-05 | 72.62 | 72.76 | ↑$0.14 (0.19%) | 72.08 | 73.02 | 505.57K |
| 2024-04-04 | 73.57 | 73.02 | ↓$0.55 (-0.75%) | 72.68 | 73.60 | 750.39K |
| 2024-04-03 | 73.95 | 73.08 | ↓$0.87 (-1.18%) | 72.96 | 74.02 | 1.07M |
| 2024-04-02 | 74.07 | 74.04 | ↓$0.03 (-0.04%) | 73.93 | 74.77 | 767.75K |
| 2024-04-01 | 74.61 | 74.05 | ↓$0.56 (-0.75%) | 73.61 | 74.61 | 707.43K |
| 2024-03-28 | 74.19 | 74.73 | ↑$0.54 (0.73%) | 73.90 | 74.79 | 0.90M |
| 2024-03-27 | 72.36 | 74.03 | ↑$1.67 (2.31%) | 72.19 | 74.11 | 1.50M |
| 2024-03-26 | 72.52 | 71.99 | ↓$0.53 (-0.73%) | 71.99 | 72.77 | 892.32K |
| 2024-03-25 | 73.39 | 72.59 | ↓$0.80 (-1.09%) | 72.50 | 73.49 | 805.84K |
| 2024-03-22 | 73.27 | 73.01 | ↓$0.26 (-0.35%) | 72.69 | 73.51 | 800.64K |
| 2024-03-21 | 73.01 | 72.88 | ↓$0.13 (-0.18%) | 72.63 | 73.44 | 608.42K |
| 2024-03-20 | 72.39 | 72.78 | ↑$0.39 (0.54%) | 72.17 | 73.38 | 0.93M |
| 2024-03-19 | 72.23 | 72.50 | ↑$0.27 (0.37%) | 71.61 | 72.78 | 1.19M |
| 2024-03-18 | 72.40 | 72.08 | ↓$0.32 (-0.44%) | 71.55 | 72.80 | 1.76M |
| 2024-03-15 | 70.28 | 70.98 | ↑$0.70 (1.00%) | 70.26 | 71.23 | 2.20M |
| 2024-03-14 | 70.99 | 70.81 | ↓$0.18 (-0.25%) | 69.50 | 71.20 | 1.19M |
| 2024-03-13 | 71.27 | 71.47 | ↑$0.20 (0.28%) | 71.17 | 71.91 | 1.18M |
| 2024-03-12 | 72.03 | 70.81 | ↓$1.22 (-1.69%) | 70.46 | 72.06 | 1.17M |
Create an account or log in to view more rows.
$PNW Buy it up so it crashes harder in the next two trading days
$PNW cant wait for next week
$PNW hold and buy… go green go!!!
$PNW I love you!
$PNW How can this stock move so little? Damn
$PNW I warned everyone this company sucks
$PNW I like green candles on my birthday cake
$PNW I love this stonk!
$PNW Like if the Hedgies are fucked
$PNW I think I like this stock more everyday