-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
+4.97% -
3 MONTH PERFORMANCE
+5.99% -
6 MONTH PERFORMANCE
+17.96% -
YEAR-TO-DATE PERFORMANCE
+26.43% -
1 YEAR PERFORMANCE
+25.42%
Pinnacle West Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $91.03 | $90.86 (-0.19%) | $91.51 | $90.62 | 988,592 | $10.33 B |
| 11/13/2024 | $91.25 | $91.22 (-0.03%) | $91.60 | $90.53 | 1.34 M | $10.37 B |
| 11/12/2024 | $92.00 | $90.92 (-1.17%) | $92.21 | $90.77 | 2.23 M | $10.34 B |
| 11/11/2024 | $91.02 | $91.91 (0.98%) | $93.12 | $91.02 | 1.43 M | $10.45 B |
| 11/08/2024 | $89.52 | $91.81 (2.56%) | $92.13 | $89.40 | 1.87 M | $10.44 B |
| 11/07/2024 | $89.83 | $89.22 (-0.68%) | $90.29 | $87.76 | 2.07 M | $10.15 B |
| 11/06/2024 | $87.87 | $90.10 (2.54%) | $92.59 | $87.64 | 3.21 M | $10.25 B |
| 11/05/2024 | $85.43 | $86.71 (1.5%) | $86.97 | $85.02 | 1.33 M | $9.86 B |
| 11/04/2024 | $84.67 | $85.71 (1.23%) | $85.79 | $84.54 | 1.42 M | $9.75 B |
| 11/01/2024 | $87.90 | $85.83 (-2.35%) | $88.07 | $85.48 | 1.12 M | $9.76 B |
| 10/31/2024 | $87.62 | $87.81 (0.22%) | $88.50 | $87.52 | 1.22 M | $9.98 B |
| 10/30/2024 | $87.83 | $87.53 (-0.34%) | $87.94 | $86.82 | 1.65 M | $9.95 B |
| 10/29/2024 | $87.69 | $87.44 (-0.29%) | $87.69 | $86.80 | 948,400 | $9.94 B |
| 10/28/2024 | $88.50 | $88.23 (-0.31%) | $88.80 | $88.12 | 575,100 | $10.03 B |
| 10/25/2024 | $90.00 | $88.20 (-2%) | $90.00 | $88.03 | 767,300 | $10.03 B |
| 10/24/2024 | $89.35 | $89.61 (0.29%) | $89.77 | $89.01 | 1.26 M | $10.19 B |
| 10/23/2024 | $88.09 | $89.31 (1.38%) | $89.35 | $87.82 | 1.65 M | $10.15 B |
| 10/22/2024 | $87.00 | $88.12 (1.29%) | $88.25 | $86.79 | 1.54 M | $10.02 B |
| 10/21/2024 | $88.08 | $87.46 (-0.7%) | $88.08 | $86.93 | 1.06 M | $9.94 B |
| 10/18/2024 | $87.10 | $87.92 (0.94%) | $88.14 | $86.40 | 2.48 M | $10.00 B |
| 10/17/2024 | $87.65 | $87.09 (-0.64%) | $87.66 | $86.96 | 1.49 M | $9.90 B |
| 10/16/2024 | $87.51 | $87.58 (0.08%) | $87.88 | $87.10 | 1.95 M | $9.96 B |
| 10/15/2024 | $87.12 | $87.05 (-0.08%) | $87.83 | $86.85 | 1.25 M | $9.90 B |
| 10/14/2024 | $86.16 | $86.53 (0.43%) | $86.84 | $85.89 | 954,408 | $9.84 B |
| 10/11/2024 | $85.70 | $85.90 (0.23%) | $86.20 | $85.60 | 840,100 | $9.77 B |
| 10/10/2024 | $86.44 | $85.52 (-1.06%) | $86.69 | $85.33 | 660,300 | $9.72 B |
| 10/09/2024 | $86.62 | $86.19 (-0.5%) | $86.88 | $85.67 | 673,422 | $9.80 B |
| 10/08/2024 | $87.51 | $86.69 (-0.94%) | $87.51 | $86.62 | 783,000 | $9.86 B |
| 10/07/2024 | $87.74 | $87.11 (-0.72%) | $87.74 | $86.66 | 755,816 | $9.90 B |
| 10/04/2024 | $88.79 | $87.98 (-0.91%) | $88.85 | $87.24 | 1.36 M | $10.00 B |
| 10/03/2024 | $90.09 | $89.53 (-0.62%) | $90.15 | $89.22 | 1.05 M | $10.18 B |
| 10/02/2024 | $89.86 | $89.83 (-0.03%) | $90.86 | $89.54 | 891,900 | $10.21 B |
| 10/01/2024 | $88.89 | $90.51 (1.82%) | $90.91 | $88.64 | 1.81 M | $10.29 B |
| 09/30/2024 | $88.48 | $88.59 (0.12%) | $89.77 | $88.21 | 1.62 M | $10.07 B |
| 09/27/2024 | $88.85 | $88.27 (-0.65%) | $89.17 | $88.20 | 1.76 M | $10.04 B |
| 09/26/2024 | $88.63 | $88.45 (-0.2%) | $89.29 | $88.16 | 1.17 M | $10.06 B |
| 09/25/2024 | $89.95 | $88.95 (-1.11%) | $89.95 | $88.70 | 1.30 M | $10.11 B |
| 09/24/2024 | $89.51 | $89.24 (-0.3%) | $90.71 | $89.19 | 807,400 | $10.15 B |
| 09/23/2024 | $90.73 | $90.20 (-0.58%) | $90.99 | $90.19 | 934,700 | $10.26 B |
| 09/20/2024 | $89.94 | $90.28 (0.38%) | $90.28 | $89.25 | 3.17 M | $10.26 B |
| 09/19/2024 | $89.51 | $89.02 (-0.55%) | $90.10 | $88.27 | 1.04 M | $10.12 B |
| 09/18/2024 | $89.93 | $90.22 (0.32%) | $90.62 | $89.49 | 994,000 | $10.26 B |
| 09/17/2024 | $91.32 | $89.97 (-1.48%) | $91.57 | $89.52 | 1.18 M | $10.23 B |
| 09/16/2024 | $91.00 | $91.32 (0.35%) | $91.49 | $90.65 | 902,000 | $10.38 B |
| 09/13/2024 | $89.45 | $90.70 (1.4%) | $90.74 | $88.76 | 606,138 | $10.31 B |
| 09/12/2024 | $88.95 | $89.22 (0.3%) | $89.26 | $88.64 | 673,733 | $10.14 B |
| 09/11/2024 | $89.33 | $88.97 (-0.4%) | $89.59 | $88.29 | 756,000 | $10.12 B |
| 09/10/2024 | $89.51 | $89.67 (0.18%) | $90.49 | $89.20 | 644,448 | $10.20 B |
| 09/09/2024 | $87.83 | $89.48 (1.88%) | $89.69 | $87.83 | 1.38 M | $10.17 B |
| 09/06/2024 | $88.40 | $87.81 (-0.67%) | $88.77 | $87.67 | 804,700 | $9.98 B |
| 09/05/2024 | $89.22 | $88.47 (-0.84%) | $89.63 | $88.20 | 1.12 M | $10.06 B |
| 09/04/2024 | $88.67 | $88.55 (-0.14%) | $89.12 | $88.06 | 1.05 M | $10.07 B |
| 09/03/2024 | $87.52 | $88.30 (0.89%) | $88.64 | $87.11 | 572,500 | $10.04 B |
| 08/30/2024 | $87.31 | $87.52 (0.24%) | $87.87 | $86.72 | 736,113 | $9.95 B |
| 08/29/2024 | $87.06 | $87.15 (0.1%) | $87.52 | $86.15 | 748,500 | $9.91 B |
| 08/28/2024 | $86.70 | $87.02 (0.37%) | $87.71 | $86.31 | 645,024 | $9.89 B |
| 08/27/2024 | $87.10 | $86.41 (-0.79%) | $87.10 | $86.07 | 479,785 | $9.82 B |
| 08/26/2024 | $87.20 | $87.09 (-0.13%) | $87.86 | $86.83 | 790,712 | $9.90 B |
| 08/23/2024 | $87.44 | $87.06 (-0.43%) | $87.73 | $86.80 | 803,605 | $9.90 B |
| 08/22/2024 | $87.11 | $87.11 (0%) | $87.25 | $86.58 | 478,100 | $9.90 B |
| 08/21/2024 | $86.82 | $87.23 (0.47%) | $87.36 | $86.42 | 729,700 | $9.92 B |
| 08/20/2024 | $87.08 | $86.68 (-0.46%) | $87.99 | $86.50 | 586,639 | $9.86 B |
| 08/19/2024 | $86.62 | $87.02 (0.46%) | $87.09 | $86.42 | 466,319 | $9.89 B |
| 08/16/2024 | $86.30 | $86.45 (0.17%) | $86.61 | $85.80 | 749,938 | $9.83 B |
| 08/15/2024 | $85.21 | $85.95 (0.87%) | $86.24 | $84.94 | 733,121 | $9.77 B |
| 08/14/2024 | $85.88 | $85.70 (-0.21%) | $86.40 | $85.20 | 436,500 | $9.74 B |