Pinnacle West Capital Corp (PNW) Historical Stock Data
76.07 ↓1.21 (-1.57%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, PNW is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2023-06-01 | 77.35 | 76.07 | ↓$1.28 (-1.65%) | 75.83 | 77.54 | 711.83K |
| 2023-05-31 | 76.84 | 77.28 | ↑$0.44 (0.57%) | 76.26 | 77.79 | 814.31K |
| 2023-05-30 | 76.94 | 76.61 | ↓$0.33 (-0.43%) | 76.44 | 77.63 | 619.17K |
| 2023-05-26 | 76.45 | 76.80 | ↑$0.35 (0.46%) | 75.76 | 76.84 | 677.25K |
| 2023-05-25 | 76.85 | 76.39 | ↓$0.46 (-0.60%) | 75.51 | 76.85 | 423.16K |
| 2023-05-24 | 77.65 | 77.18 | ↓$0.47 (-0.61%) | 76.92 | 77.94 | 352.35K |
| 2023-05-23 | 77.60 | 77.65 | ↑$0.05 (0.06%) | 77.14 | 78.30 | 482.84K |
| 2023-05-22 | 77.70 | 77.69 | ↓$0.01 (-0.01%) | 77.27 | 78.06 | 497.31K |
| 2023-05-19 | 78.74 | 77.52 | ↓$1.22 (-1.55%) | 77.49 | 78.75 | 858.10K |
| 2023-05-18 | 77.86 | 78.21 | ↑$0.35 (0.45%) | 77.38 | 78.35 | 681.69K |
| 2023-05-17 | 78.89 | 78.52 | ↓$0.37 (-0.47%) | 77.86 | 78.89 | 492.92K |
| 2023-05-16 | 80.21 | 78.63 | ↓$1.58 (-1.97%) | 78.35 | 80.21 | 529.19K |
| 2023-05-15 | 81.04 | 80.15 | ↓$0.89 (-1.10%) | 79.42 | 81.04 | 733.27K |
| 2023-05-12 | 81.00 | 80.81 | ↓$0.19 (-0.23%) | 80.31 | 81.46 | 510.99K |
| 2023-05-11 | 80.78 | 80.56 | ↓$0.22 (-0.27%) | 79.93 | 80.98 | 699.95K |
| 2023-05-10 | 80.55 | 80.66 | ↑$0.11 (0.14%) | 79.60 | 80.90 | 423.29K |
| 2023-05-09 | 79.55 | 79.85 | ↑$0.30 (0.38%) | 79.23 | 80.22 | 492.21K |
| 2023-05-08 | 80.06 | 79.82 | ↓$0.24 (-0.30%) | 79.70 | 80.82 | 672.10K |
| 2023-05-05 | 78.95 | 80.12 | ↑$1.17 (1.48%) | 78.94 | 80.27 | 495.62K |
| 2023-05-04 | 78.76 | 79.69 | ↑$0.93 (1.18%) | 76.76 | 80.43 | 894.46K |
| 2023-05-03 | 78.92 | 78.42 | ↓$0.50 (-0.63%) | 78.29 | 79.55 | 491.01K |
| 2023-05-02 | 79.00 | 78.44 | ↓$0.56 (-0.71%) | 77.19 | 79.00 | 703.69K |
| 2023-05-01 | 78.46 | 78.92 | ↑$0.46 (0.59%) | 78.22 | 79.67 | 783.73K |
| 2023-04-28 | 78.65 | 78.46 | ↓$0.19 (-0.24%) | 78.23 | 79.08 | 484.60K |
| 2023-04-27 | 79.06 | 79.63 | ↑$0.57 (0.72%) | 78.71 | 79.70 | 587.05K |
| 2023-04-26 | 80.37 | 78.99 | ↓$1.38 (-1.72%) | 78.92 | 80.84 | 531.15K |
| 2023-04-25 | 80.94 | 80.94 | ↑$0.00 (0.00%) | 80.64 | 81.29 | 367.50K |
| 2023-04-24 | 80.59 | 80.92 | ↑$0.33 (0.41%) | 80.15 | 80.96 | 816.19K |
| 2023-04-21 | 80.85 | 80.59 | ↓$0.26 (-0.32%) | 79.76 | 80.85 | 512.49K |
| 2023-04-20 | 80.15 | 80.21 | ↑$0.06 (0.07%) | 79.45 | 80.33 | 568.64K |
Create an account or log in to view more rows.
$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
$PNW oh my!
$PNW Mindset is key
$PNW I like the stock!
$PNW watch this fly!!!!
$PNW is it Monday yet?