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 |
| Apr 05, 2024 | $72.62 | $73.02 | $72.08 | $72.76 | 353 539 |
| Apr 04, 2024 | $73.57 | $73.59 | $72.68 | $73.02 | 511 676 |
| Apr 03, 2024 | $73.95 | $74.02 | $72.96 | $73.08 | 774 080 |
| Apr 02, 2024 | $74.07 | $74.77 | $73.93 | $74.04 | 727 227 |
| Apr 01, 2024 | $74.61 | $74.61 | $73.61 | $74.05 | 685 737 |
| Mar 28, 2024 | $74.19 | $74.79 | $73.90 | $74.73 | 850 032 |
| Mar 27, 2024 | $72.36 | $74.11 | $72.19 | $74.03 | 1 297 934 |
| Mar 26, 2024 | $72.52 | $72.77 | $71.99 | $71.99 | 619 536 |
| Mar 25, 2024 | $73.39 | $73.49 | $72.50 | $72.59 | 757 846 |
| Mar 22, 2024 | $73.27 | $73.50 | $72.70 | $73.01 | 503 269 |
| Mar 21, 2024 | $73.01 | $73.44 | $72.63 | $72.88 | 457 630 |
| Mar 20, 2024 | $72.39 | $73.38 | $72.17 | $72.78 | 874 055 |
| Mar 19, 2024 | $72.23 | $72.78 | $71.61 | $72.50 | 892 106 |
| Mar 18, 2024 | $72.40 | $72.80 | $71.55 | $72.08 | 1 658 133 |
| Mar 15, 2024 | $70.28 | $71.23 | $70.26 | $70.98 | 1 005 175 |
| Mar 14, 2024 | $70.99 | $71.20 | $69.50 | $70.81 | 854 547 |
| Mar 13, 2024 | $71.27 | $71.91 | $71.17 | $71.47 | 955 261 |
| Mar 12, 2024 | $72.03 | $72.06 | $70.46 | $70.81 | 1 168 943 |
| Mar 11, 2024 | $72.08 | $72.52 | $71.45 | $72.30 | 1 310 091 |
| Mar 08, 2024 | $71.40 | $72.08 | $71.03 | $71.70 | 1 434 010 |
| Mar 07, 2024 | $70.37 | $71.60 | $70.03 | $71.37 | 1 396 980 |
| Mar 06, 2024 | $69.11 | $70.11 | $68.92 | $69.76 | 940 334 |
| Mar 05, 2024 | $69.37 | $69.93 | $67.74 | $68.61 | 1 894 868 |
| Mar 04, 2024 | $67.71 | $69.07 | $67.69 | $68.89 | 1 140 356 |
| Mar 01, 2024 | $68.21 | $68.44 | $67.52 | $68.05 | 2 874 794 |
