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 |
| Feb 29, 2024 | $67.89 | $69.59 | $67.51 | $68.33 | 5 479 590 |
| Feb 28, 2024 | $69.11 | $69.11 | $66.77 | $66.90 | 1 244 937 |
| Feb 27, 2024 | $69.87 | $70.11 | $68.59 | $69.01 | 2 809 301 |
| Feb 26, 2024 | $70.14 | $70.28 | $68.56 | $69.27 | 2 255 282 |
| Feb 23, 2024 | $70.47 | $71.13 | $70.00 | $70.50 | 1 551 072 |
| Feb 22, 2024 | $69.70 | $70.74 | $69.20 | $70.21 | 1 072 310 |
| Feb 21, 2024 | $69.49 | $70.21 | $69.03 | $70.17 | 1 263 070 |
| Feb 20, 2024 | $68.12 | $69.49 | $67.91 | $69.10 | 897 642 |
| Feb 16, 2024 | $67.60 | $68.22 | $67.21 | $67.92 | 854 685 |
| Feb 15, 2024 | $67.04 | $68.00 | $67.04 | $67.90 | 1 352 225 |
| Feb 14, 2024 | $67.20 | $67.42 | $66.64 | $66.85 | 1 221 958 |
| Feb 13, 2024 | $67.87 | $68.04 | $66.26 | $67.17 | 1 332 639 |
| Feb 12, 2024 | $67.00 | $68.09 | $66.48 | $68.09 | 992 482 |
| Feb 09, 2024 | $66.39 | $67.02 | $66.18 | $67.00 | 697 866 |
| Feb 08, 2024 | $67.05 | $67.05 | $65.20 | $66.39 | 1 822 259 |
| Feb 07, 2024 | $68.44 | $68.65 | $67.09 | $67.24 | 1 143 989 |
| Feb 06, 2024 | $67.65 | $68.22 | $67.50 | $68.08 | 562 949 |
| Feb 05, 2024 | $67.99 | $68.39 | $67.18 | $67.81 | 842 069 |
| Feb 02, 2024 | $69.20 | $69.78 | $67.81 | $68.70 | 691 244 |
| Feb 01, 2024 | $68.59 | $70.17 | $68.22 | $70.13 | 710 081 |
| Jan 31, 2024 | $70.23 | $70.23 | $68.62 | $68.90 | 777 574 |
| Jan 30, 2024 | $70.20 | $70.93 | $69.69 | $70.42 | 876 174 |
| Jan 29, 2024 | $71.03 | $71.38 | $70.25 | $70.26 | 1 115 446 |
| Jan 26, 2024 | $70.33 | $71.37 | $70.16 | $71.37 | 1 888 894 |
| Jan 25, 2024 | $69.01 | $70.12 | $68.18 | $69.99 | 1 379 982 |
