Get the Stockscreener App
90.11
1.58%
-1.45
After Hours:
90.11
Pinnacle West Capital Corp Stock (PNW) Price History
The historical daily chart and data for Pinnacle West Capital Corp stock (PNW), show that the latest closing stock price as of May 28, 2025, is $90.11.
- Pinnacle West Capital Corp all-time high stock price is $105.51, occurred on February 21, 2020.
- The lowest Pinnacle West Capital Corp stock price recorded was $51.15 on February 03, 2014. Since then, Pinnacle West Capital Corp's stock price has risen over 76.17% to $90.11 now.
- The 52-week high stock price for PNW is $96.50, representing a 7.09% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for PNW is $74.45, indicating a -17.38% decrease from the current share price, occurred on June 26, 2024.
- The closing price of Pinnacle West Capital Corp (PNW) stock in the beginning of 2024 was $69.80. The stock closed the year at $76.04, a gain of over 8.94% for the year.
The table below shows more information about PNW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $91.58 | $89.71 | $1.87 | 784,890.0 | -1.58% |
| May 27, 2025 | $91.81 | $90.79 | $1.02 | 884,979.0 | +0.89% |
| May 23, 2025 | $90.82 | $89.38 | $1.44 | 545,911.0 | +0.96% |
| May 22, 2025 | $90.75 | $89.19 | $1.56 | 976,490.0 | -1.33% |
| May 21, 2025 | $92.45 | $90.73 | $1.72 | 928,591.0 | -1.58% |
| May 20, 2025 | $92.94 | $92.33 | $0.615 | 732,530.0 | +0.09% |
| May 19, 2025 | $92.58 | $91.53 | $1.06 | 1,467,299.0 | +0.81% |
| May 16, 2025 | $91.80 | $90.39 | $1.41 | 1,050,600.0 | +1.35% |
| May 15, 2025 | $90.60 | $88.67 | $1.93 | 1,315,065.0 | +2.51% |
| May 14, 2025 | $89.04 | $87.22 | $1.82 | 1,395,844.0 | -0.88% |
| May 13, 2025 | $90.20 | $88.90 | $1.30 | 1,304,959.0 | -1.10% |
| May 12, 2025 | $91.32 | $89.76 | $1.56 | 992,400.0 | -1.68% |
| May 09, 2025 | $92.43 | $90.95 | $1.48 | 927,146.0 | -0.43% |
| May 08, 2025 | $93.96 | $91.91 | $2.05 | 1,055,687.0 | -1.92% |
| May 07, 2025 | $94.49 | $92.99 | $1.50 | 1,400,813.0 | +0.36% |
| May 06, 2025 | $94.29 | $93.27 | $1.02 | 2,416,148.0 | -0.47% |
| May 05, 2025 | $94.00 | $92.60 | $1.40 | 1,108,178.0 | -0.43% |
| May 02, 2025 | $95.03 | $93.72 | $1.31 | 912,188.0 | +0.97% |
| May 01, 2025 | $95.83 | $92.00 | $3.83 | 1,726,302.0 | -1.86% |
| Apr 30, 2025 | $95.56 | $93.74 | $1.82 | 1,079,971.0 | -0.12% |
| Apr 29, 2025 | $95.58 | $94.17 | $1.41 | 856,693.0 | +0.74% |
Pinnacle West Capital Corp Stock (PNW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pinnacle West Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PNW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pinnacle West Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pinnacle West Capital Corp Stock (PNW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $95.83 | $87.22 | $8.61 | 22,710,910.0 | -5.33% |
| Apr, 2025 | $96.50 | $86.55 | $9.95 | 28,952,088.0 | -0.07% |
| Mar, 2025 | $95.83 | $89.48 | $6.35 | 22,808,872.0 | +2.93% |
| Feb, 2025 | $93.54 | $85.03 | $8.51 | 16,531,585.0 | +6.42% |
| Jan, 2025 | $88.49 | $81.47 | $7.02 | 18,458,069.0 | +2.58% |
Pinnacle West Capital Corp Stock (PNW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $94.20 | $83.97 | $10.23 | 18,446,076.0 | -9.50% |
| Nov, 2024 | $95.42 | $84.54 | $10.88 | 28,377,092.0 | +6.71% |
| Oct, 2024 | $90.91 | $85.33 | $5.58 | 26,504,369.0 | -0.88% |
| Sep, 2024 | $91.56 | $87.11 | $4.45 | 21,141,795.0 | +1.22% |
| Aug, 2024 | $89.39 | $84.44 | $4.95 | 17,047,943.0 | +2.25% |
| Jul, 2024 | $86.16 | $75.10 | $11.06 | 18,129,253.0 | +12.06% |
| Jun, 2024 | $78.86 | $74.45 | $4.41 | 23,775,666.0 | -3.14% |
| May, 2024 | $78.89 | $73.14 | $5.75 | 15,637,041.0 | +7.07% |
| Apr, 2024 | $75.28 | $70.72 | $4.56 | 19,823,871.0 | -1.45% |
| Mar, 2024 | $74.79 | $67.52 | $7.27 | 27,408,712.0 | +9.37% |
| Feb, 2024 | $71.13 | $65.20 | $5.93 | 34,568,827.0 | -0.83% |
| Jan, 2024 | $75.18 | $67.35 | $7.83 | 27,176,189.0 | -4.09% |
Pinnacle West Capital Corp Stock (PNW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $77.23 | $70.40 | $6.83 | 19,967,310.0 | -4.14% |
| Nov, 2023 | $76.27 | $68.55 | $7.72 | 22,496,383.0 | +1.02% |
| Oct, 2023 | $76.86 | $69.56 | $7.30 | 17,620,871.0 | +0.68% |
| Sep, 2023 | $80.19 | $73.17 | $7.02 | 13,714,820.0 | -4.65% |
| Aug, 2023 | $83.17 | $75.51 | $7.66 | 20,366,103.0 | -6.70% |
| Jul, 2023 | $86.03 | $80.59 | $5.44 | 15,407,867.0 | +1.67% |
| Jun, 2023 | $84.59 | $75.00 | $9.59 | 17,235,751.0 | +5.41% |
| May, 2023 | $81.46 | $75.51 | $5.95 | 13,102,644.0 | -1.50% |
| Apr, 2023 | $81.63 | $77.84 | $3.79 | 13,419,288.0 | -0.98% |
| Mar, 2023 | $80.05 | $72.28 | $7.77 | 24,613,154.0 | +7.55% |
| Feb, 2023 | $78.23 | $71.67 | $6.56 | 17,644,565.0 | -1.17% |
| Jan, 2023 | $77.18 | $72.73 | $4.45 | 18,179,142.0 | -1.96% |
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):