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 |
| Aug 30, 2023 | $78.45 | $79.40 | $78.01 | $78.05 | 791 781 |
| Aug 29, 2023 | $78.78 | $79.32 | $78.59 | $78.77 | 537 255 |
| Aug 28, 2023 | $79.06 | $79.62 | $78.76 | $78.82 | 397 981 |
| Aug 25, 2023 | $78.79 | $79.57 | $78.76 | $79.16 | 632 403 |
| Aug 24, 2023 | $78.85 | $80.24 | $78.67 | $78.79 | 858 960 |
| Aug 23, 2023 | $79.35 | $79.49 | $78.21 | $78.90 | 849 231 |
| Aug 22, 2023 | $78.59 | $79.06 | $78.10 | $78.70 | 1 402 915 |
| Aug 21, 2023 | $78.19 | $78.19 | $76.68 | $77.68 | 940 221 |
| Aug 18, 2023 | $77.45 | $78.65 | $77.68 | $78.25 | 1 062 578 |
| Aug 17, 2023 | $77.32 | $78.13 | $77.21 | $77.33 | 813 348 |
| Aug 16, 2023 | $77.07 | $77.70 | $76.70 | $77.30 | 730 326 |
| Aug 15, 2023 | $76.77 | $76.99 | $76.48 | $76.65 | 1 157 893 |
| Aug 14, 2023 | $77.39 | $77.36 | $76.60 | $77.35 | 535 405 |
| Aug 11, 2023 | $77.38 | $77.72 | $77.18 | $77.40 | 400 445 |
| Aug 10, 2023 | $78.02 | $78.56 | $76.89 | $77.10 | 725 723 |
| Aug 09, 2023 | $78.30 | $79.56 | $77.72 | $77.96 | 1 204 927 |
| Aug 08, 2023 | $76.57 | $77.26 | $75.51 | $77.08 | 810 715 |
| Aug 07, 2023 | $78.82 | $79.12 | $76.59 | $76.62 | 1 059 464 |
| Aug 04, 2023 | $79.74 | $80.36 | $78.25 | $78.58 | 759 801 |
| Aug 03, 2023 | $81.89 | $82.35 | $79.30 | $79.30 | 1 613 626 |
| Aug 02, 2023 | $82.45 | $83.17 | $81.90 | $82.57 | 774 284 |
| Aug 01, 2023 | $82.90 | $83.06 | $82.00 | $82.28 | 1 334 616 |
| Jul 31, 2023 | $83.24 | $83.38 | $82.48 | $82.82 | 1 354 105 |
| Jul 28, 2023 | $84.79 | $84.92 | $83.40 | $83.80 | 661 804 |
| Jul 27, 2023 | $84.59 | $84.81 | $83.24 | $84.03 | 1 031 736 |
