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 |
| Dec 15, 2023 | $73.72 | $74.05 | $72.68 | $73.72 | 2 118 511 |
| Dec 14, 2023 | $76.99 | $77.04 | $74.67 | $74.71 | 1 242 285 |
| Dec 13, 2023 | $74.20 | $77.23 | $73.66 | $77.14 | 1 034 483 |
| Dec 12, 2023 | $75.70 | $75.70 | $73.85 | $74.20 | 1 328 558 |
| Dec 11, 2023 | $74.99 | $75.90 | $74.68 | $75.65 | 701 698 |
| Dec 08, 2023 | $76.05 | $76.23 | $75.15 | $75.30 | 1 062 692 |
| Dec 07, 2023 | $76.30 | $76.30 | $75.61 | $76.05 | 785 032 |
| Dec 06, 2023 | $75.24 | $76.21 | $75.13 | $76.21 | 733 508 |
| Dec 05, 2023 | $75.01 | $75.18 | $74.50 | $74.82 | 539 286 |
| Dec 04, 2023 | $74.52 | $75.53 | $74.52 | $75.09 | 504 310 |
| Dec 01, 2023 | $74.89 | $75.13 | $74.42 | $75.08 | 591 960 |
| Nov 30, 2023 | $74.23 | $75.12 | $74.05 | $74.94 | 561 006 |
| Nov 29, 2023 | $74.23 | $74.90 | $73.83 | $74.11 | 861 154 |
| Nov 28, 2023 | $73.86 | $74.87 | $73.53 | $74.34 | 627 805 |
| Nov 27, 2023 | $73.47 | $73.81 | $72.98 | $73.75 | 994 656 |
| Nov 24, 2023 | $73.58 | $73.98 | $72.92 | $73.26 | 559 474 |
| Nov 22, 2023 | $72.01 | $73.77 | $71.62 | $73.65 | 1 241 638 |
| Nov 21, 2023 | $71.62 | $71.85 | $70.81 | $71.80 | 805 297 |
| Nov 20, 2023 | $71.50 | $72.03 | $70.67 | $71.72 | 943 970 |
| Nov 17, 2023 | $72.80 | $72.80 | $71.86 | $71.97 | 633 304 |
| Nov 16, 2023 | $72.86 | $73.14 | $72.26 | $72.39 | 1 245 844 |
| Nov 15, 2023 | $72.26 | $73.21 | $72.00 | $72.37 | 1 334 924 |
| Nov 14, 2023 | $70.31 | $72.44 | $70.16 | $72.42 | 1 099 121 |
| Nov 13, 2023 | $70.54 | $70.70 | $68.55 | $68.94 | 1 039 227 |
| Nov 10, 2023 | $71.28 | $71.28 | $70.04 | $70.46 | 743 682 |
