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 |
| Nov 09, 2023 | $71.14 | $71.84 | $70.60 | $71.02 | 694 809 |
| Nov 08, 2023 | $71.78 | $71.78 | $70.10 | $70.95 | 836 320 |
| Nov 07, 2023 | $72.96 | $73.01 | $72.20 | $72.21 | 674 750 |
| Nov 06, 2023 | $73.92 | $73.92 | $72.76 | $72.84 | 1 196 480 |
| Nov 03, 2023 | $75.90 | $76.10 | $73.82 | $73.92 | 1 208 289 |
| Nov 02, 2023 | $74.30 | $76.27 | $74.16 | $75.17 | 1 235 305 |
| Nov 01, 2023 | $74.30 | $75.91 | $73.79 | $75.57 | 1 016 868 |
| Oct 31, 2023 | $73.81 | $74.52 | $73.55 | $74.18 | 606 145 |
| Oct 30, 2023 | $74.42 | $74.94 | $73.58 | $74.35 | 592 216 |
| Oct 27, 2023 | $75.01 | $75.01 | $73.38 | $73.77 | 677 086 |
| Oct 26, 2023 | $74.60 | $75.87 | $74.31 | $75.09 | 754 963 |
| Oct 25, 2023 | $74.06 | $74.91 | $74.06 | $74.37 | 970 770 |
| Oct 24, 2023 | $73.84 | $74.60 | $73.65 | $74.35 | 767 920 |
| Oct 23, 2023 | $73.17 | $74.21 | $72.89 | $73.07 | 877 270 |
| Oct 20, 2023 | $75.48 | $75.80 | $74.22 | $74.23 | 616 915 |
| Oct 19, 2023 | $75.78 | $76.36 | $75.25 | $75.30 | 472 846 |
| Oct 18, 2023 | $76.15 | $76.33 | $75.27 | $75.72 | 838 330 |
| Oct 17, 2023 | $76.05 | $76.86 | $75.78 | $76.18 | 501 573 |
| Oct 16, 2023 | $75.92 | $76.70 | $75.65 | $76.53 | 432 245 |
| Oct 13, 2023 | $75.43 | $75.98 | $75.17 | $75.69 | 641 996 |
| Oct 12, 2023 | $75.20 | $75.92 | $74.06 | $74.80 | 740 671 |
| Oct 11, 2023 | $74.52 | $75.74 | $74.31 | $75.44 | 619 776 |
| Oct 10, 2023 | $73.20 | $74.32 | $73.01 | $74.17 | 810 426 |
| Oct 09, 2023 | $71.95 | $73.09 | $71.86 | $73.04 | 618 612 |
| Oct 06, 2023 | $71.36 | $72.72 | $69.56 | $72.36 | 908 954 |
