NYSE:PNW
Pinnacle West Capital Corporation Stock Price (Quote)
$77.24
-0.160 (-0.207%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.73 | $77.72 | Friday, 10th May 2024 PNW stock ended at $77.24. This is 0.207% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.16% from a day low at $76.83 to a day high of $77.72. |
| 90 days | $66.26 | $77.72 | |
| 52 weeks | $65.20 | $86.03 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $83.25 | $83.25 | $81.78 | $82.63 | 848 409 |
| Jun 16, 2023 | $83.98 | $84.59 | $82.96 | $83.25 | 1 513 776 |
| Jun 15, 2023 | $82.26 | $83.62 | $81.82 | $83.55 | 1 032 852 |
| Jun 14, 2023 | $81.57 | $82.55 | $81.47 | $82.02 | 834 253 |
| Jun 13, 2023 | $80.58 | $81.55 | $80.23 | $81.50 | 628 484 |
| Jun 12, 2023 | $81.03 | $81.55 | $80.51 | $81.06 | 596 710 |
| Jun 09, 2023 | $81.44 | $81.52 | $80.30 | $80.79 | 779 237 |
| Jun 08, 2023 | $80.59 | $81.28 | $79.94 | $81.23 | 680 553 |
| Jun 07, 2023 | $79.72 | $80.71 | $79.29 | $80.50 | 949 303 |
| Jun 06, 2023 | $78.21 | $79.71 | $77.94 | $79.43 | 965 530 |
| Jun 05, 2023 | $77.17 | $78.47 | $77.07 | $77.76 | 524 613 |
| Jun 02, 2023 | $75.56 | $77.50 | $75.00 | $77.36 | 726 128 |
| Jun 01, 2023 | $77.35 | $77.56 | $75.74 | $76.07 | 687 552 |
| May 31, 2023 | $76.84 | $77.79 | $76.26 | $77.28 | 686 190 |
| May 30, 2023 | $76.94 | $77.63 | $76.44 | $76.61 | 461 752 |
| May 26, 2023 | $76.62 | $76.84 | $75.76 | $76.80 | 677 249 |
| May 25, 2023 | $76.85 | $76.67 | $75.51 | $76.39 | 278 563 |
| May 24, 2023 | $77.65 | $77.94 | $76.92 | $77.18 | 352 347 |
| May 23, 2023 | $77.60 | $78.30 | $77.14 | $77.65 | 459 628 |
| May 22, 2023 | $77.70 | $78.06 | $77.27 | $77.69 | 497 308 |
| May 19, 2023 | $78.74 | $78.75 | $77.49 | $77.52 | 833 350 |
| May 18, 2023 | $77.86 | $78.35 | $77.34 | $78.21 | 654 707 |
| May 17, 2023 | $78.89 | $78.89 | $77.86 | $78.52 | 492 924 |
| May 16, 2023 | $80.21 | $80.21 | $78.35 | $78.63 | 517 243 |
| May 15, 2023 | $81.04 | $81.04 | $79.42 | $80.15 | 733 272 |
