NYSE - Nasdaq Real Time Price
USD
Pinnacle West Capital Corporation (PNW)
106.59
-0.06
(-0.05%)
As of 3:35:20 PM EDT. Market Open.
Trade PNW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.12
107.61
106.35
106.41
106.41
655,408
Oct 29, 2026
105.83
106.73
105.56
106.64
106.64
1,942,800
Oct 28, 2026
106.07
106.45
104.61
104.87
104.87
1,839,100
Oct 27, 2026
105.26
106.32
105.02
106.31
106.31
1,059,800
Oct 26, 2026
106.04
106.62
104.92
105.34
105.34
1,476,000
Oct 23, 2026
106.37
106.77
105.62
105.88
105.88
1,665,100
Oct 22, 2026
104.74
106.72
104.37
106.61
106.61
1,372,200
Oct 21, 2026
103.48
104.17
103.17
103.89
103.89
1,094,700
Oct 20, 2026
101.68
103.47
101.59
102.90
102.90
1,266,900
Oct 19, 2026
102.89
103.17
100.77
101.17
101.17
1,635,600
Oct 16, 2026
102.28
103.71
101.68
103.42
103.42
1,033,900
Oct 15, 2026
103.55
103.55
101.38
101.58
101.58
832,000
Oct 14, 2026
101.54
102.36
100.52
102.04
102.04
1,288,200
Oct 13, 2026
100.44
101.64
99.00
101.58
101.58
1,322,800
Oct 12, 2026
99.03
100.15
98.57
99.91
99.91
1,338,800
Oct 9, 2026
98.49
99.01
97.96
98.92
98.92
1,369,000
Oct 8, 2026
98.06
98.34
96.97
97.98
97.98
1,151,000
Oct 7, 2026
98.00
98.42
97.20
97.54
97.54
1,443,800
Oct 6, 2026
96.49
98.24
96.36
98.04
98.04
1,328,000
Oct 5, 2026
96.38
96.79
95.47
95.96
95.96
1,401,100
Oct 2, 2026
95.24
96.45
95.24
95.92
95.92
2,115,600
Oct 1, 2026
92.50
94.73
91.60
94.63
94.63
2,060,400
Sep 30, 2026
93.89
94.41
92.81
93.04
93.04
2,157,300
Sep 29, 2026
90.90
93.43
90.73
93.40
93.40
1,887,900
Sep 28, 2026
92.77
92.85
90.68
91.32
91.32
936,100
Sep 25, 2026
91.05
91.94
90.27
91.74
91.74
1,492,400
Sep 24, 2026
92.42
92.42
91.03
91.08
91.08
1,203,300
Sep 23, 2026
92.68
92.68
91.45
92.05
92.05
1,213,000
Sep 22, 2026
93.26
93.92
92.88
93.16
93.16
860,600
Sep 21, 2026
94.22
94.47
92.98
93.31
93.31
1,554,200
Sep 18, 2026
94.75
94.89
93.89
94.21
94.21
2,559,200
Sep 17, 2026
95.50
95.84
95.02
95.59
95.59
751,900
Sep 16, 2026
96.14
97.10
94.60
94.99
94.99
804,800
Sep 15, 2026
95.49
95.56
94.57
94.90
94.90
795,400
Sep 14, 2026
96.02
96.70
95.24
95.40
95.40
810,000
Sep 11, 2026
97.35
98.00
96.03
96.10
96.10
858,000
Sep 10, 2026
97.68
97.68
96.38
96.59
96.59
729,000
Sep 9, 2026
98.18
98.32
96.47
97.18
97.18
890,100
Sep 8, 2026
97.38
98.83
97.38
98.04
98.04
988,200
Sep 4, 2026
97.40
98.38
97.27
97.52
97.52
492,600
Sep 3, 2026
97.68
98.17
97.09
98.00
98.00
932,500
Sep 2, 2026
96.96
97.83
96.60
97.38
97.38
748,100
Sep 1, 2026
98.00
98.27
96.94
97.66
97.66
1,012,600
Aug 31, 2026
97.01
97.96
96.42
97.64
97.64
949,000
Aug 28, 2026
98.36
98.88
97.08
97.64
97.64
753,600
Aug 27, 2026
97.56
98.08
96.60
97.89
97.89
868,700
Aug 26, 2026
97.95
98.96
97.81
98.69
98.69
1,339,900
Aug 25, 2026
98.09
98.38
97.48
97.67
97.67
779,900
Aug 24, 2026
97.48
98.05
96.78
97.71
97.71
860,300
Aug 21, 2026
99.35
99.56
97.11
97.36
97.36
1,591,900
Aug 20, 2026
99.08
100.12
98.86
99.38
99.38
925,000
Aug 19, 2026
100.65
101.05
99.20
99.43
99.43
941,000
Aug 18, 2026
101.40
101.78
100.08
100.15
100.15
908,900
Aug 17, 2026
100.92
101.21
100.32
100.41
100.41
1,150,200
Aug 14, 2026
100.39
101.71
100.23
101.48
101.48
686,100
Aug 13, 2026
100.91
101.41
100.41
100.72
100.72
1,166,000
Aug 12, 2026
100.40
101.06
99.91
100.40
100.40
879,900
Aug 11, 2026
99.23
100.34
98.81
100.04
100.04
821,800
Aug 10, 2026
100.45
100.45
99.08
99.23
99.23
1,175,500
Aug 7, 2026
100.40
102.37
100.26
101.03
101.03
1,010,000
Aug 6, 2026
102.63
102.69
99.89
100.82
100.82
1,297,100
Aug 5, 2026
101.45
102.20
100.36
101.50
101.50
1,184,500
Aug 4, 2026
99.50
102.16
98.52
101.45
101.45
1,566,200
Aug 3, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
99.65
101.61
99.37
100.81
100.81
1,571,300
Jul 31, 2026
101.17
101.61
100.29
100.99
100.08
1,687,000
Jul 30, 2026
102.23
102.42
100.44
101.32
100.41
1,141,000
Jul 29, 2026
104.33
105.47
101.95
102.28
101.36
1,903,100
Jul 28, 2026
106.30
108.14
105.31
105.33
104.38
1,619,100
Jul 27, 2026
105.65
106.44
104.70
105.38
104.43
1,102,600
Jul 24, 2026
105.84
107.00
105.61
106.06
105.10
1,127,000
Jul 23, 2026
105.66
107.33
105.05
105.43
104.48
2,163,100
Jul 22, 2026
106.59
106.89
104.71
106.30
105.34
1,497,900
Jul 21, 2026
105.97
106.20
104.93
105.65
104.70
1,242,600
Jul 20, 2026
107.94
108.67
106.17
106.30
105.34
985,500
Jul 17, 2026
110.62
111.16
107.29
107.73
106.76
1,377,600
Jul 16, 2026
107.11
109.47
107.06
109.29
108.31
1,095,400
Jul 15, 2026
108.68
109.03
107.05
107.07
106.11
689,100
Jul 14, 2026
109.43
109.73
108.38
109.00
108.02
754,400
Jul 13, 2026
108.35
109.70
108.24
108.63
107.65
613,400
Jul 10, 2026
106.90
108.28
106.90
108.12
107.15
906,600
Jul 9, 2026
107.90
107.93
106.67
106.75
105.79
1,018,700
Jul 8, 2026
108.81
109.22
107.50
107.82
106.85
1,088,300
Jul 7, 2026
107.72
110.41
107.68
108.61
107.63
1,198,500
Jul 6, 2026
109.07
109.09
106.51
106.91
105.95
1,083,100
Jul 2, 2026
106.97
109.52
106.58
109.37
108.38
1,144,400
Jul 1, 2026
108.25
108.25
105.99
106.30
105.34
1,089,000
Jun 30, 2026
107.43
108.41
106.50
107.00
106.04
1,273,300
Jun 29, 2026
107.63
108.23
107.44
107.86
106.89
1,382,800
Jun 26, 2026
107.77
108.37
107.26
108.08
107.11
2,350,500
Jun 25, 2026
105.82
107.29
105.53
107.28
106.31
1,510,400
Jun 24, 2026
105.11
105.62
104.30
105.37
104.42
1,298,600
Jun 23, 2026
103.24
104.46
102.66
104.05
103.11
1,348,100
Jun 22, 2026
102.28
103.80
102.28
102.43
101.51
1,460,700
Jun 18, 2026
102.76
103.65
101.90
102.32
101.40
1,748,500
Jun 17, 2026
103.09
103.94
101.89
102.38
101.46
1,041,200
Jun 16, 2026
103.43
105.08
102.96
103.85
102.91
966,100
Jun 15, 2026
102.98
103.73
102.15
103.27
102.34
953,700
Jun 12, 2026
102.79
103.73
102.66
103.44
102.51
718,000
Jun 11, 2026
103.38
104.25
102.39
102.40
101.48
1,191,500
Jun 10, 2026
103.44
104.42
102.78
103.10
102.17
1,299,900
Jun 9, 2026
101.65
103.73
101.08
102.65
101.73
1,712,600
Jun 8, 2026
102.79
103.35
100.84
101.29
100.38
1,875,500
Jun 5, 2026
101.15
103.72
100.64
103.06
102.13
1,517,900
Jun 4, 2026
100.07
101.21
98.67
100.48
99.57
1,091,600
Jun 3, 2026
99.10
101.32
99.06
99.39
98.49
1,933,000
Jun 2, 2026
98.11
99.47
97.35
98.82
97.93
848,500
Jun 1, 2026
98.94
99.38
97.36
97.48
96.60
904,900
May 29, 2026
100.82
101.31
99.60
99.74
98.84
1,097,200
May 28, 2026
102.77
103.45
100.78
100.85
99.94
978,700
May 27, 2026
102.69
103.41
101.91
102.80
101.87
682,600
May 26, 2026
102.24
103.42
102.24
102.83
101.90
873,200
May 22, 2026
100.71
103.06
100.71
102.94
102.01
948,100
May 21, 2026
101.42
102.28
101.31
101.84
100.92
1,182,400
May 20, 2026
102.02
102.36
101.52
101.93
101.01
988,400
May 19, 2026
99.69
102.11
99.35
101.50
100.59
1,400,800
May 18, 2026
99.18
100.35
98.78
99.76
98.86
2,032,500
May 15, 2026
100.05
100.22
97.90
98.40
97.51
1,422,100
May 14, 2026
99.53
99.95
99.03
99.77
98.87
736,800
May 13, 2026
99.13
99.43
97.90
99.08
98.19
1,358,000
May 12, 2026
99.74
100.26
99.01
99.83
98.93
1,169,700
May 11, 2026
100.10
100.53
99.54
99.71
98.81
1,732,500
May 8, 2026
99.78
100.36
99.02
99.25
98.36
1,425,500
May 7, 2026
100.18
100.37
99.09
99.53
98.63
1,464,800
May 6, 2026
101.47
101.63
99.77
100.17
99.27
1,125,900
May 5, 2026
102.08
102.78
101.21
101.30
100.39
1,393,700
May 4, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
101.82
104.20
100.64
101.82
100.90
1,763,800
May 1, 2026
103.76
104.84
103.42
103.54
101.71
1,555,300
Apr 30, 2026
102.07
103.90
102.07
103.72
101.88
1,110,500
Apr 29, 2026
102.79
103.22
101.32
101.67
99.87
1,062,200
Apr 28, 2026
103.55
103.69
102.42
103.12
101.29
1,147,100
Apr 27, 2026
102.54
103.07
101.94
102.40
100.59
974,400
Apr 24, 2026
103.29
103.63
102.17
102.30
100.49
765,400
Apr 23, 2026
101.99
103.67
101.55
103.45
101.62
976,100
Apr 22, 2026
101.86
102.34
99.88
100.80
99.01
1,018,100
Apr 21, 2026
103.11
103.16
100.92
100.98
99.19
1,072,100
Apr 20, 2026
103.91
104.76
102.76
102.95
101.13
828,800
Apr 17, 2026
103.79
104.31
102.96
104.04
102.20
1,236,900
Apr 16, 2026
102.57
104.30
102.57
104.17
102.32
1,322,300
Apr 15, 2026
102.05
103.32
101.33
102.80
100.98
1,244,500
Apr 14, 2026
102.22
103.22
101.38
102.69
100.87
1,150,500
Apr 13, 2026
103.60
103.88
101.91
102.63
100.81
788,400
Apr 10, 2026
104.15
104.69
103.45
103.59
101.75
862,500
Apr 9, 2026
103.13
104.92
103.13
104.45
102.60
735,400
Apr 8, 2026
101.56
103.17
100.87
103.12
101.29
921,800
Apr 7, 2026
102.06
103.01
102.06
102.28
100.47
649,100
Apr 6, 2026
102.18
102.88
102.09
102.47
100.65
796,000
Apr 2, 2026
102.09
102.87
101.76
102.70
100.88
771,500
Apr 1, 2026
100.22
101.97
100.22
101.53
99.73
1,062,300
Mar 31, 2026
101.02
101.02
98.75
100.75
98.96
1,091,200
Mar 30, 2026
100.88
101.43
99.91
100.55
98.77
969,400
Mar 27, 2026
98.73
100.54
98.19
99.69
97.92
1,600,800
Mar 26, 2026
97.74
98.90
97.26
98.56
96.81
1,298,300
Mar 25, 2026
98.51
98.98
97.63
97.70
95.97
1,241,500
Mar 24, 2026
97.11
99.21
96.75
97.92
96.18
929,800
Mar 23, 2026
98.32
98.53
97.43
97.57
95.84
1,027,700
Mar 20, 2026
100.08
100.14
97.14
97.27
95.55
2,453,700
Mar 19, 2026
100.69
101.28
99.60
100.07
98.30
938,900
Mar 18, 2026
102.13
102.34
100.67
100.92
99.13
1,271,800
Mar 17, 2026
103.60
103.72
102.55
102.60
100.78
908,200
Mar 16, 2026
103.97
103.97
102.69
103.08
101.25
934,900
Mar 13, 2026
102.65
103.42
101.67
102.91
101.09
1,194,700
Mar 12, 2026
99.98
102.70
99.74
101.48
99.68
1,111,600
Mar 11, 2026
100.83
101.52
100.21
100.61
98.83
1,267,400
Mar 10, 2026
100.92
102.28
100.29
100.96
99.17
1,903,000
Mar 9, 2026
102.42
102.42
100.10
101.28
99.49
1,354,300
Mar 6, 2026
101.32
102.83
100.47
102.44
100.62
1,681,900
Mar 5, 2026
102.20
102.52
101.43
101.78
99.98
1,423,900
Mar 4, 2026
101.96
103.21
101.26
102.99
101.16
1,513,500
Mar 3, 2026
99.50
102.70
99.13
102.00
100.19
2,098,600
Mar 2, 2026
100.42
100.82
99.51
100.53
98.75
1,269,900
Feb 27, 2026
99.64
101.13
98.94
100.30
98.52
1,528,000
Feb 26, 2026
100.04
100.09
98.77
99.54
97.78
2,354,600
Feb 25, 2026
98.46
99.95
97.23
99.79
98.02
1,948,100
Feb 24, 2026
99.58
100.65
98.40
100.05
98.28
1,980,200
Feb 23, 2026
98.64
100.02
98.64
99.60
97.84
905,100
Feb 20, 2026
99.08
99.08
96.53
98.34
96.60
1,192,800
Feb 19, 2026
98.00
98.94
96.84
98.41
96.67
1,048,600
Feb 18, 2026
98.87
98.87
97.33
97.55
95.82
1,435,500
Feb 17, 2026
99.89
100.55
98.61
98.89
97.14
1,821,700
Feb 13, 2026
97.02
99.69
97.01
99.39
97.63
1,625,000
Feb 12, 2026
96.50
98.92
96.37
97.32
95.60
1,153,800
Feb 11, 2026
94.97
96.13
94.56
96.02
94.32
981,000
Feb 10, 2026
93.23
95.90
93.10
95.20
93.51
2,345,600
Feb 9, 2026
93.64
93.97
92.56
93.11
91.46
786,200
Feb 6, 2026
95.16
95.67
93.20
93.52
91.86
1,213,900
Feb 5, 2026
94.67
95.15
94.08
94.59
92.91
860,400
Feb 4, 2026
94.36
95.05
93.87
94.00
92.33
1,044,300
Feb 3, 2026
91.52
93.98
91.52
93.63
91.97
931,100
Feb 2, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
92.88
93.37
91.24
91.70
90.08
1,061,000
Jan 30, 2026
92.79
93.59
92.12
93.56
91.01
1,294,800
Jan 29, 2026
93.90
94.60
92.39
93.04
90.50
1,029,200
Jan 28, 2026
94.58
95.00
93.52
93.68
91.12
1,163,300
Jan 27, 2026
91.73
94.89
91.73
94.76
92.18
939,300
Jan 26, 2026
92.65
93.61
92.17
92.94
90.41
1,083,300
Jan 23, 2026
92.50
92.50
91.17
92.17
89.66
2,212,900
Jan 22, 2026
93.40
93.40
92.07
92.42
89.90
1,685,400
Jan 21, 2026
93.70
94.00
92.63
93.45
90.90
940,900
Jan 20, 2026
93.71
93.88
92.49
92.95
90.41
1,103,500
Jan 16, 2026
92.34
94.01
92.13
93.71
91.15
1,490,800
Jan 15, 2026
92.51
93.77
92.04
92.69
90.16
1,529,600
Jan 14, 2026
91.16
93.13
91.02
92.30
89.78
1,880,300
Jan 13, 2026
89.92
91.12
89.41
91.11
88.63
1,302,000
Jan 12, 2026
88.98
90.05
88.74
89.66
87.21
1,452,200
Jan 9, 2026
89.66
90.32
89.01
89.07
86.64
1,430,700
Jan 8, 2026
87.29
89.39
87.29
89.32
86.88
1,533,300
Jan 7, 2026
89.65
89.65
87.20
87.40
85.02
784,800
Jan 6, 2026
87.71
89.27
87.71
89.25
86.82
980,600
Jan 5, 2026
87.62
87.73
86.33
87.70
85.31
1,337,200
Jan 2, 2026
88.70
88.95
87.81
88.14
85.74
1,033,400
Dec 31, 2025
89.29
89.32
88.58
88.70
86.28
661,400
Dec 30, 2025
89.15
89.49
88.98
89.26
86.83
826,300
Dec 29, 2025
88.10
89.38
88.10
88.87
86.45
1,293,000
Dec 26, 2025
88.48
88.74
88.09
88.40
85.99
462,400
Dec 24, 2025
88.33
88.47
87.91
88.36
85.95
306,100
Dec 23, 2025
87.75
88.25
87.30
88.03
85.63
905,100
Dec 22, 2025
87.09
87.91
86.82
87.69
85.30
908,700
Dec 19, 2025
87.81
88.58
87.17
87.30
84.92
2,381,100
Dec 18, 2025
89.02
89.25
88.08
88.55
86.13
1,710,100
Dec 17, 2025
87.66
89.08
87.58
88.91
86.49
1,440,900
Dec 16, 2025
87.65
88.39
87.36
87.82
85.42
900,000
Dec 15, 2025
88.37
88.56
87.59
88.37
85.96
1,118,100
Dec 12, 2025
86.72
87.84
86.72
87.81
85.42
1,188,800
Dec 11, 2025
86.79
87.64
86.45
86.75
84.38
866,300
Dec 10, 2025
87.04
87.50
86.18
86.55
84.19
1,084,000
Dec 9, 2025
87.57
88.25
86.98
87.00
84.63
1,111,100
Dec 8, 2025
87.89
87.89
86.83
87.32
84.94
1,547,100
Dec 5, 2025
87.89
88.43
87.57
88.17
85.77
1,201,700
Dec 4, 2025
88.36
89.00
87.96
88.08
85.68
1,671,600
Dec 3, 2025
88.50
89.36
88.12
88.62
86.20
1,098,400
Dec 2, 2025
89.66
89.66
88.48
88.54
86.13
1,198,000
Dec 1, 2025
90.20
90.49
89.15
89.32
86.88
968,300
Nov 28, 2025
90.90
90.97
90.53
90.86
88.38
326,900
Nov 26, 2025
89.74
90.72
89.74
90.59
88.12
707,000
Nov 25, 2025
89.52
90.59
89.31
89.50
87.06
901,200
Nov 24, 2025
89.00
89.63
88.24
89.44
87.00
1,972,600
Nov 21, 2025
89.63
90.51
89.00
89.15
86.72
1,884,700
Nov 20, 2025
88.59
89.83
88.59
89.34
86.90
1,326,500
Nov 19, 2025
89.63
89.63
88.32
88.72
86.30
1,427,900
Nov 18, 2025
89.53
90.20
89.01
89.38
86.94
1,160,800
Nov 17, 2025
88.77
89.33
88.00
89.16
86.73
1,742,700
Nov 14, 2025
89.14
89.14
87.75
88.39
85.98
1,524,900
Nov 13, 2025
88.83
89.14
88.09
88.82
86.40
2,129,200
Nov 12, 2025
88.73
89.10
88.44
88.98
86.55
1,193,800
Nov 11, 2025
88.19
88.83
87.57
88.77
86.35
1,880,800
Nov 10, 2025
87.61
87.98
87.05
87.71
85.32
1,849,800
Nov 7, 2025
87.60
88.22
86.73
87.97
85.57
1,498,600
Nov 6, 2025
88.53
88.92
87.60
87.64
85.25
968,000
Nov 5, 2025
89.00
89.36
87.98
88.46
86.05
1,510,800
Nov 4, 2025
90.41
90.53
88.87
89.36
86.92
1,994,100
Nov 3, 2025
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
89.21
89.95
87.22
89.45
87.01
2,387,200
Oct 31, 2025
88.54
89.23
88.26
88.52
85.22
1,969,200
Oct 30, 2025
89.23
90.27
88.85
89.55
86.21
1,265,500
