5 DAY PERFORMANCE
-1.12%
1 MONTH PERFORMANCE
-9.66%
3 MONTH PERFORMANCE
-4.45%
6 MONTH PERFORMANCE
+10.83%
YEAR-TO-DATE PERFORMANCE
+17.83%
1 YEAR PERFORMANCE
+17.83%
Pinnacle West Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $84.80 | $84.60 (-0.24%) | $85.10 | $84.00 | 203,057 | $9.59 B |
| 12/27/2024 | $84.77 | $84.95 (0.21%) | $85.80 | $84.75 | 637,455 | $9.66 B |
| 12/26/2024 | $85.19 | $85.44 (0.29%) | $85.79 | $84.84 | 798,100 | $9.72 B |
| 12/24/2024 | $85.24 | $85.61 (0.43%) | $85.85 | $84.92 | 359,421 | $9.74 B |
| 12/23/2024 | $84.91 | $85.00 (0.11%) | $85.34 | $84.13 | 1.09 M | $9.67 B |
| 12/20/2024 | $84.36 | $84.96 (0.71%) | $85.66 | $84.09 | 1.90 M | $9.66 B |
| 12/19/2024 | $84.05 | $84.60 (0.65%) | $85.72 | $84.05 | 1.30 M | $9.62 B |
| 12/18/2024 | $85.86 | $84.03 (-2.13%) | $86.07 | $83.97 | 1.33 M | $9.56 B |
| 12/17/2024 | $85.47 | $86.10 (0.74%) | $86.98 | $85.20 | 1.23 M | $9.79 B |
| 12/16/2024 | $87.55 | $86.02 (-1.75%) | $87.59 | $85.98 | 1.34 M | $9.78 B |
| 12/13/2024 | $88.37 | $87.55 (-0.93%) | $88.84 | $87.49 | 1.01 M | $9.96 B |
| 12/12/2024 | $88.70 | $88.71 (0.01%) | $90.33 | $88.64 | 973,813 | $10.09 B |
| 12/11/2024 | $90.60 | $88.89 (-1.89%) | $90.60 | $88.67 | 962,801 | $10.11 B |
| 12/10/2024 | $90.44 | $90.25 (-0.21%) | $90.75 | $88.91 | 1.11 M | $10.26 B |
| 12/09/2024 | $91.12 | $90.44 (-0.75%) | $91.73 | $90.38 | 1.05 M | $10.29 B |
| 12/06/2024 | $92.59 | $91.59 (-1.08%) | $93.09 | $91.43 | 746,700 | $10.42 B |
| 12/05/2024 | $92.15 | $92.45 (0.33%) | $93.23 | $91.45 | 891,500 | $10.51 B |
| 12/04/2024 | $91.34 | $92.09 (0.82%) | $92.74 | $90.70 | 1.27 M | $10.47 B |
| 12/03/2024 | $92.70 | $91.28 (-1.53%) | $92.99 | $91.25 | 1.02 M | $10.38 B |
| 12/02/2024 | $94.20 | $92.42 (-1.89%) | $94.20 | $92.15 | 918,831 | $10.51 B |
| 11/29/2024 | $94.88 | $93.70 (-1.24%) | $95.18 | $93.70 | 507,900 | $10.66 B |
| 11/27/2024 | $94.35 | $94.52 (0.18%) | $95.42 | $93.78 | 1.18 M | $10.75 B |
| 11/26/2024 | $93.52 | $93.80 (0.3%) | $93.81 | $92.71 | 1.04 M | $10.67 B |
| 11/25/2024 | $93.34 | $92.88 (-0.49%) | $94.04 | $92.57 | 1.19 M | $10.56 B |
| 11/22/2024 | $94.00 | $92.93 (-1.14%) | $94.38 | $92.86 | 1.30 M | $10.57 B |
| 11/21/2024 | $91.72 | $93.62 (2.07%) | $93.65 | $91.47 | 1.07 M | $10.65 B |
| 11/20/2024 | $90.95 | $91.79 (0.92%) | $91.80 | $90.54 | 1.27 M | $10.44 B |
| 11/19/2024 | $91.51 | $90.95 (-0.61%) | $91.51 | $89.87 | 1.37 M | $10.34 B |
| 11/18/2024 | $90.89 | $91.58 (0.76%) | $92.41 | $90.56 | 1.71 M | $10.42 B |
| 11/15/2024 | $90.89 | $91.88 (1.09%) | $92.08 | $90.53 | 3.59 M | $10.45 B |
| 11/14/2024 | $91.03 | $90.86 (-0.19%) | $91.51 | $90.62 | 988,600 | $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 |