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 |
| Oct 05, 2023 | $72.03 | $72.45 | $71.47 | $72.14 | 737 292 |
| Oct 04, 2023 | $72.08 | $72.36 | $70.76 | $71.74 | 898 048 |
| Oct 03, 2023 | $70.56 | $72.18 | $69.63 | $71.87 | 849 380 |
| Oct 02, 2023 | $73.23 | $73.34 | $70.58 | $71.27 | 949 554 |
| Sep 29, 2023 | $74.19 | $74.59 | $73.17 | $73.68 | 387 340 |
| Sep 28, 2023 | $74.46 | $74.56 | $73.24 | $73.47 | 609 781 |
| Sep 27, 2023 | $74.52 | $75.29 | $73.94 | $74.16 | 459 476 |
| Sep 26, 2023 | $77.10 | $77.19 | $74.69 | $74.84 | 597 354 |
| Sep 25, 2023 | $76.78 | $77.64 | $76.78 | $77.41 | 411 666 |
| Sep 22, 2023 | $78.05 | $78.49 | $77.57 | $77.81 | 519 031 |
| Sep 21, 2023 | $79.50 | $79.63 | $78.39 | $78.40 | 564 079 |
| Sep 20, 2023 | $79.42 | $80.19 | $78.82 | $79.50 | 611 071 |
| Sep 19, 2023 | $79.27 | $79.47 | $78.91 | $78.93 | 478 142 |
| Sep 18, 2023 | $78.81 | $79.59 | $78.38 | $79.09 | 663 724 |
| Sep 15, 2023 | $79.18 | $79.31 | $78.39 | $78.62 | 1 718 029 |
| Sep 14, 2023 | $77.92 | $78.71 | $77.60 | $78.70 | 528 797 |
| Sep 13, 2023 | $76.20 | $77.73 | $76.36 | $77.42 | 624 089 |
| Sep 12, 2023 | $76.73 | $76.93 | $76.00 | $76.48 | 533 101 |
| Sep 11, 2023 | $76.14 | $77.19 | $76.14 | $76.52 | 826 425 |
| Sep 08, 2023 | $76.14 | $76.77 | $75.83 | $76.62 | 441 696 |
| Sep 07, 2023 | $76.07 | $76.60 | $75.60 | $75.98 | 723 313 |
| Sep 06, 2023 | $74.10 | $75.50 | $73.72 | $75.44 | 784 715 |
| Sep 05, 2023 | $75.62 | $75.64 | $73.95 | $74.08 | 847 000 |
| Sep 01, 2023 | $77.67 | $77.79 | $75.68 | $75.97 | 727 279 |
| Aug 31, 2023 | $78.29 | $78.48 | $77.06 | $77.27 | 671 784 |
