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 |
| Jul 26, 2023 | $85.09 | $86.00 | $84.36 | $84.74 | 719 725 |
| Jul 25, 2023 | $85.27 | $86.03 | $84.94 | $85.24 | 484 163 |
| Jul 24, 2023 | $85.32 | $85.74 | $84.71 | $85.33 | 514 071 |
| Jul 21, 2023 | $85.00 | $85.92 | $84.58 | $85.42 | 690 310 |
| Jul 20, 2023 | $82.93 | $84.97 | $82.42 | $84.50 | 1 178 492 |
| Jul 19, 2023 | $82.47 | $83.16 | $82.00 | $82.42 | 1 779 964 |
| Jul 18, 2023 | $82.42 | $83.04 | $81.23 | $82.54 | 578 728 |
| Jul 17, 2023 | $83.00 | $83.00 | $82.01 | $82.43 | 489 945 |
| Jul 14, 2023 | $82.88 | $83.64 | $82.58 | $83.20 | 568 735 |
| Jul 13, 2023 | $83.08 | $83.80 | $82.52 | $83.25 | 772 220 |
| Jul 12, 2023 | $82.53 | $83.38 | $82.25 | $83.34 | 594 710 |
| Jul 11, 2023 | $81.51 | $82.17 | $81.28 | $82.17 | 345 686 |
| Jul 10, 2023 | $81.70 | $82.21 | $80.60 | $81.38 | 561 776 |
| Jul 07, 2023 | $81.64 | $82.77 | $81.47 | $81.92 | 725 884 |
| Jul 06, 2023 | $82.15 | $82.08 | $81.25 | $82.05 | 427 637 |
| Jul 05, 2023 | $81.39 | $83.16 | $81.30 | $82.68 | 502 309 |
| Jul 03, 2023 | $81.40 | $82.03 | $81.13 | $81.74 | 361 113 |
| Jun 30, 2023 | $80.96 | $81.73 | $80.46 | $81.46 | 609 984 |
| Jun 29, 2023 | $79.83 | $81.57 | $79.75 | $80.73 | 778 581 |
| Jun 28, 2023 | $81.78 | $82.00 | $79.83 | $80.54 | 1 229 628 |
| Jun 27, 2023 | $81.96 | $82.60 | $81.65 | $82.00 | 639 407 |
| Jun 26, 2023 | $81.07 | $82.18 | $80.88 | $81.95 | 658 672 |
| Jun 23, 2023 | $82.91 | $83.12 | $80.44 | $80.81 | 797 429 |
| Jun 22, 2023 | $83.31 | $83.31 | $82.33 | $82.67 | 595 224 |
| Jun 21, 2023 | $82.48 | $83.56 | $81.41 | $83.12 | 614 511 |
