Pinnacle West Capital (PNW)

Historical Prices For Pinnacle West Capital (PNW)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	95.30	95.88	90.49	91.09	1,787,373	91.09
4/03/2025	95.72	96.50	95.04	95.21	1,073,601	95.21
4/02/2025	95.50	95.84	94.51	95.43	668,885	95.43
4/01/2025	95.20	95.34	94.23	95.28	865,711	95.28
3/31/2025	94.71	95.83	94.50	95.25	899,886	95.25
3/28/2025	93.45	95.04	93.32	94.17	1,537,013	94.17
3/27/2025	93.20	93.96	92.90	93.02	1,044,751	93.02
3/26/2025	91.56	93.18	91.56	92.99	967,763	92.99
3/25/2025	92.95	92.97	90.98	91.51	1,154,091	91.51
3/24/2025	93.76	94.23	92.91	93.09	1,169,345	93.09
3/21/2025	93.84	94.71	93.25	93.76	2,078,664	93.76
3/20/2025	94.25	94.52	93.80	94.20	1,001,333	94.20
3/19/2025	93.31	94.51	93.10	94.20	1,441,780	94.20
3/18/2025	93.67	94.28	92.95	93.38	1,131,743	93.38
3/17/2025	93.91	94.86	93.69	94.26	938,646	94.26
3/14/2025	91.76	93.86	91.60	93.71	1,134,807	93.71
3/13/2025	91.40	92.37	91.16	91.82	917,747	91.82
3/12/2025	90.55	91.76	90.12	91.23	1,023,779	91.23
3/11/2025	91.80	92.29	90.67	90.97	1,350,857	90.97
3/10/2025	92.12	93.62	91.03	92.12	1,359,244	92.12
3/07/2025	90.82	92.67	90.55	91.99	1,131,234	91.99
3/06/2025	90.73	91.02	89.48	90.76	902,493	90.76
3/05/2025	90.96	92.09	90.63	91.04	1,073,404	91.04
3/04/2025	94.47	94.57	91.77	91.80	1,288,899	91.80
3/03/2025	92.26	94.27	92.19	94.18	1,290,818	94.18
2/28/2025	91.70	92.56	91.14	92.54	938,189	92.54
2/27/2025	91.24	92.27	90.68	90.86	1,119,967	90.86
2/26/2025	92.44	93.22	91.49	91.64	1,279,546	91.64
2/25/2025	93.25	93.54	91.94	93.16	1,444,912	93.16
2/24/2025	91.77	92.56	91.08	92.11	1,194,444	92.11
2/21/2025	90.55	91.79	90.55	91.58	1,148,678	91.58
2/20/2025	90.07	91.08	89.47	90.77	733,425	90.77
2/19/2025	89.85	90.96	89.74	90.40	675,260	90.40
2/18/2025	89.00	90.03	89.00	89.89	933,824	89.89
2/14/2025	89.56	90.19	89.17	89.26	1,003,110	89.26
2/13/2025	89.07	89.67	88.80	89.35	670,772	89.35
2/12/2025	87.79	89.22	87.63	89.01	1,187,277	89.01
2/11/2025	87.69	89.22	87.16	89.16	1,032,710	89.16
2/10/2025	87.13	88.01	86.67	87.83	698,855	87.83
2/07/2025	87.74	88.22	86.84	86.97	1,026,407	86.97
2/06/2025	88.48	88.63	87.64	87.75	557,806	87.75
2/05/2025	87.82	88.64	87.36	88.29	929,732	88.29
2/04/2025	86.36	87.62	85.41	87.12	1,051,441	87.12
2/03/2025	85.50	87.06	85.03	86.82	777,535	86.82
1/31/2025	86.81	87.27	86.41	86.96	1,137,042	86.06
1/30/2025	86.75	87.31	86.58	87.13	593,139	86.23
1/29/2025	86.39	87.00	85.83	85.90	575,967	85.02
1/28/2025	87.19	87.94	86.03	86.49	914,063	85.60
1/27/2025	86.43	87.53	84.28	87.48	1,528,539	86.58
1/24/2025	84.91	86.10	84.76	85.74	1,751,708	84.86
1/23/2025	86.11	86.16	85.23	85.37	1,229,772	84.49
1/22/2025	87.48	87.71	85.85	85.96	1,164,426	85.08
1/21/2025	87.34	88.49	87.07	88.00	1,059,190	87.09
1/17/2025	86.15	87.06	86.15	86.64	751,159	85.75
1/16/2025	84.25	86.63	84.23	86.44	1,229,604	85.55
1/15/2025	84.52	84.83	83.79	84.41	1,069,996	83.54
1/14/2025	82.66	83.70	82.54	83.24	1,110,902	82.38
1/13/2025	82.14	82.95	81.47	82.54	1,047,440	81.69
1/10/2025	83.02	83.28	81.67	81.76	1,256,772	80.92
1/08/2025	82.84	83.87	82.09	83.61	978,292	82.75
1/07/2025	83.07	83.96	82.78	83.20	960,425	82.34
1/06/2025	83.80	83.99	82.90	83.09	1,636,585	82.23