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 |
| Jan 24, 2024 | $70.45 | $70.45 | $67.94 | $68.20 | 2 084 035 |
| Jan 23, 2024 | $69.27 | $69.89 | $68.54 | $69.63 | 1 147 338 |
| Jan 22, 2024 | $70.40 | $70.46 | $69.26 | $69.40 | 953 879 |
| Jan 19, 2024 | $69.53 | $69.81 | $68.88 | $69.63 | 976 385 |
| Jan 18, 2024 | $69.70 | $70.46 | $69.16 | $69.29 | 1 874 279 |
| Jan 17, 2024 | $69.59 | $70.67 | $67.35 | $69.88 | 3 381 474 |
| Jan 16, 2024 | $70.88 | $70.91 | $69.63 | $69.86 | 1 168 975 |
| Jan 12, 2024 | $71.34 | $71.75 | $70.94 | $71.25 | 624 361 |
| Jan 11, 2024 | $73.15 | $73.15 | $70.80 | $71.03 | 590 191 |
| Jan 10, 2024 | $73.88 | $74.10 | $73.44 | $73.53 | 427 930 |
| Jan 09, 2024 | $74.00 | $74.22 | $73.56 | $73.91 | 430 291 |
| Jan 08, 2024 | $74.33 | $74.53 | $73.81 | $74.49 | 526 735 |
| Jan 05, 2024 | $74.40 | $75.18 | $73.90 | $74.33 | 1 013 022 |
| Jan 04, 2024 | $74.05 | $74.87 | $73.44 | $74.32 | 859 734 |
| Jan 03, 2024 | $73.23 | $74.05 | $72.70 | $74.02 | 853 612 |
| Jan 02, 2024 | $71.69 | $73.21 | $71.69 | $73.21 | 733 323 |
| Dec 29, 2023 | $71.42 | $71.87 | $71.26 | $71.84 | 363 555 |
| Dec 28, 2023 | $70.81 | $71.94 | $70.73 | $71.84 | 536 370 |
| Dec 27, 2023 | $71.34 | $71.45 | $70.58 | $70.80 | 556 878 |
| Dec 26, 2023 | $71.25 | $71.79 | $71.16 | $71.35 | 388 224 |
| Dec 22, 2023 | $71.33 | $71.86 | $70.93 | $71.13 | 427 558 |
| Dec 21, 2023 | $70.89 | $71.53 | $70.41 | $70.81 | 588 288 |
| Dec 20, 2023 | $72.57 | $72.65 | $70.63 | $70.73 | 1 421 691 |
| Dec 19, 2023 | $72.62 | $72.86 | $71.99 | $72.68 | 720 849 |
| Dec 18, 2023 | $73.72 | $73.80 | $72.41 | $72.56 | 876 359 |
