5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+5.83%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+10.90%
1 YEAR PERFORMANCE
+8.37%
Pinnacle West Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $99.08 | $98.34 (-0.75%) | $99.08 | $96.53 | 1.19 M | $11.76 B |
| 02/19/2026 | $98.00 | $98.41 (0.42%) | $98.94 | $96.84 | 1.05 M | $11.77 B |
| 02/18/2026 | $98.87 | $97.55 (-1.34%) | $98.87 | $97.33 | 1.44 M | $11.67 B |
| 02/17/2026 | $99.89 | $98.89 (-1%) | $100.55 | $98.61 | 1.82 M | $11.83 B |
| 02/13/2026 | $97.02 | $99.39 (2.44%) | $99.69 | $97.01 | 1.63 M | $11.89 B |
| 02/12/2026 | $96.50 | $97.32 (0.85%) | $98.92 | $96.37 | 1.15 M | $11.64 B |
| 02/11/2026 | $94.97 | $96.02 (1.11%) | $96.13 | $94.56 | 981.02 K | $11.49 B |
| 02/10/2026 | $93.23 | $95.20 (2.11%) | $95.90 | $93.10 | 2.35 M | $11.39 B |
| 02/09/2026 | $93.64 | $93.11 (-0.57%) | $93.97 | $92.56 | 786.20 K | $11.14 B |
| 02/06/2026 | $95.16 | $93.52 (-1.72%) | $95.67 | $93.20 | 1.21 M | $11.19 B |
| 02/05/2026 | $94.67 | $94.59 (-0.08%) | $95.15 | $94.08 | 860.72 K | $11.32 B |
| 02/04/2026 | $94.36 | $94.00 (-0.38%) | $95.05 | $93.87 | 1.04 M | $11.24 B |
| 02/03/2026 | $91.52 | $93.63 (2.31%) | $93.98 | $91.52 | 931.13 K | $11.20 B |
| 02/02/2026 | $92.88 | $91.70 (-1.27%) | $93.37 | $91.24 | 1.06 M | $10.97 B |
| 01/30/2026 | $92.79 | $93.56 (0.83%) | $93.59 | $92.12 | 1.30 M | $11.19 B |
| 01/29/2026 | $93.90 | $93.04 (-0.92%) | $94.60 | $92.39 | 1.03 M | $11.13 B |
| 01/28/2026 | $94.58 | $93.68 (-0.95%) | $95.00 | $93.52 | 1.16 M | $11.21 B |
| 01/27/2026 | $91.73 | $94.76 (3.3%) | $94.89 | $91.73 | 939.30 K | $11.34 B |
| 01/26/2026 | $92.65 | $92.94 (0.31%) | $93.61 | $92.17 | 1.08 M | $11.12 B |
| 01/23/2026 | $92.50 | $92.17 (-0.36%) | $92.50 | $91.17 | 2.21 M | $11.03 B |
| 01/22/2026 | $93.40 | $92.42 (-1.05%) | $93.40 | $92.07 | 1.69 M | $11.06 B |
| 01/21/2026 | $93.70 | $93.45 (-0.27%) | $94.00 | $92.63 | 940.90 K | $11.18 B |
| 01/20/2026 | $93.71 | $92.95 (-0.81%) | $93.88 | $92.49 | 1.10 M | $11.12 B |
| 01/16/2026 | $92.34 | $93.71 (1.48%) | $94.01 | $92.13 | 1.49 M | $11.21 B |
| 01/15/2026 | $92.51 | $92.69 (0.19%) | $93.77 | $92.04 | 1.53 M | $11.09 B |
| 01/14/2026 | $91.16 | $92.30 (1.25%) | $93.13 | $91.02 | 1.88 M | $11.04 B |
| 01/13/2026 | $89.92 | $91.11 (1.32%) | $91.12 | $89.41 | 1.30 M | $10.90 B |
| 01/12/2026 | $88.98 | $89.66 (0.76%) | $90.05 | $88.74 | 1.45 M | $10.73 B |
| 01/09/2026 | $89.66 | $89.07 (-0.66%) | $90.32 | $89.01 | 1.43 M | $10.65 B |
| 01/08/2026 | $87.29 | $89.32 (2.33%) | $89.39 | $87.29 | 1.53 M | $10.68 B |
| 01/07/2026 | $89.65 | $87.40 (-2.51%) | $89.65 | $87.20 | 784.80 K | $10.46 B |
| 01/06/2026 | $87.71 | $89.25 (1.76%) | $89.27 | $87.71 | 980.65 K | $10.68 B |
| 01/05/2026 | $87.62 | $87.70 (0.09%) | $87.73 | $86.33 | 1.34 M | $10.49 B |
| 01/02/2026 | $88.70 | $88.14 (-0.63%) | $88.95 | $87.81 | 1.03 M | $10.54 B |
| 12/31/2025 | $89.29 | $88.70 (-0.66%) | $89.32 | $88.58 | 661.40 K | $10.61 B |
| 12/30/2025 | $89.15 | $89.26 (0.12%) | $89.49 | $88.98 | 826.30 K | $10.68 B |
| 12/29/2025 | $88.10 | $88.87 (0.87%) | $89.38 | $88.10 | 1.29 M | $10.63 B |
| 12/26/2025 | $88.48 | $88.40 (-0.09%) | $88.74 | $88.09 | 462.41 K | $10.57 B |
| 12/24/2025 | $88.33 | $88.36 (0.03%) | $88.47 | $87.91 | 306.10 K | $10.57 B |
| 12/23/2025 | $87.75 | $88.03 (0.32%) | $88.25 | $87.30 | 905.10 K | $10.53 B |
| 12/22/2025 | $87.09 | $87.69 (0.69%) | $87.91 | $86.82 | 908.73 K | $10.49 B |
| 12/19/2025 | $87.81 | $87.30 (-0.58%) | $88.58 | $87.17 | 2.38 M | $10.44 B |
| 12/18/2025 | $89.02 | $88.55 (-0.53%) | $89.25 | $88.08 | 1.71 M | $10.59 B |
| 12/17/2025 | $87.66 | $88.91 (1.43%) | $89.08 | $87.58 | 1.44 M | $10.64 B |
| 12/16/2025 | $87.65 | $87.82 (0.19%) | $88.39 | $87.36 | 900.00 K | $10.51 B |
| 12/15/2025 | $88.37 | $88.37 (0%) | $88.56 | $87.59 | 1.12 M | $10.57 B |
| 12/12/2025 | $86.72 | $87.81 (1.26%) | $87.84 | $86.72 | 1.19 M | $10.50 B |
| 12/11/2025 | $86.79 | $86.75 (-0.05%) | $87.64 | $86.45 | 866.30 K | $10.38 B |
| 12/10/2025 | $87.04 | $86.55 (-0.56%) | $87.50 | $86.18 | 1.08 M | $10.35 B |
| 12/09/2025 | $87.57 | $87.00 (-0.65%) | $88.25 | $86.98 | 1.11 M | $10.41 B |
| 12/08/2025 | $87.89 | $87.32 (-0.65%) | $87.89 | $86.83 | 1.55 M | $10.45 B |
| 12/05/2025 | $87.89 | $88.17 (0.32%) | $88.43 | $87.57 | 1.20 M | $10.55 B |
| 12/04/2025 | $88.36 | $88.08 (-0.32%) | $89.00 | $87.96 | 1.67 M | $10.54 B |
| 12/03/2025 | $88.50 | $88.62 (0.14%) | $89.36 | $88.12 | 1.10 M | $10.60 B |
| 12/02/2025 | $89.66 | $88.54 (-1.25%) | $89.66 | $88.48 | 1.20 M | $10.59 B |
| 12/01/2025 | $90.20 | $89.32 (-0.98%) | $90.49 | $89.15 | 968.30 K | $10.68 B |
| 11/28/2025 | $90.90 | $90.86 (-0.04%) | $90.97 | $90.53 | 326.95 K | $10.87 B |
| 11/26/2025 | $89.74 | $90.59 (0.95%) | $90.72 | $89.74 | 707.00 K | $10.84 B |
| 11/25/2025 | $89.52 | $89.50 (-0.02%) | $90.59 | $89.31 | 901.20 K | $10.71 B |
| 11/24/2025 | $89.00 | $89.44 (0.49%) | $89.63 | $88.24 | 1.97 M | $10.70 B |
| 11/21/2025 | $89.63 | $89.15 (-0.54%) | $90.51 | $89.00 | 1.88 M | $10.66 B |
| 11/20/2025 | $88.59 | $89.34 (0.85%) | $89.83 | $88.59 | 1.33 M | $10.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
