Pinnacle West Capital (PNW)

Historical Prices For Pinnacle West Capital (PNW)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	89.11	89.27	88.47	88.80	871,497	88.80
8/29/2025	89.51	90.37	89.13	89.36	784,263	89.36
8/28/2025	90.32	90.32	88.97	89.32	1,110,208	89.32
8/27/2025	89.97	90.56	89.92	90.43	1,096,578	90.43
8/26/2025	90.00	90.61	89.72	89.96	816,281	89.96
8/25/2025	91.00	91.14	89.92	89.98	783,493	89.98
8/22/2025	91.66	91.95	90.92	91.35	959,954	91.35
8/21/2025	92.31	92.50	91.11	91.16	865,840	91.16
8/20/2025	92.49	93.14	91.98	92.31	1,067,754	92.31
8/19/2025	90.57	92.09	90.37	92.07	470,270	92.07
8/18/2025	91.42	91.42	90.29	90.33	958,683	90.33
8/15/2025	92.01	92.31	91.03	91.34	1,463,127	91.34
8/14/2025	92.91	92.92	91.72	91.91	1,430,459	91.91
8/13/2025	92.61	93.07	91.18	93.06	1,494,146	93.06
8/12/2025	92.57	92.76	91.34	92.45	733,315	92.45
8/11/2025	92.81	93.14	91.97	92.48	698,363	92.48
8/08/2025	94.37	94.40	92.32	92.62	1,014,063	92.62
8/07/2025	93.00	94.44	92.95	93.78	1,233,157	93.78
8/06/2025	92.59	94.00	91.13	92.56	1,750,271	92.56
8/05/2025	92.23	92.74	91.94	92.34	1,498,972	92.34
8/04/2025	90.81	92.34	90.43	92.24	1,103,197	92.24
8/01/2025	90.30	91.08	89.80	90.68	1,188,539	90.68
7/31/2025	88.74	90.72	88.74	90.62	1,405,547	89.72
7/30/2025	90.09	90.58	89.02	89.50	806,687	88.62
7/29/2025	88.65	89.92	88.22	89.87	1,352,496	88.98
7/28/2025	90.87	91.13	88.69	88.69	1,498,250	87.81
7/25/2025	91.70	92.11	90.08	90.91	1,760,795	90.01
7/24/2025	93.03	93.23	91.82	91.86	1,406,087	90.95
7/23/2025	94.70	94.70	92.76	93.10	1,762,680	92.18
7/22/2025	93.51	94.60	93.30	94.45	1,097,889	93.52
7/21/2025	92.51	93.55	92.44	93.15	919,286	92.23
7/18/2025	91.89	92.78	91.89	92.51	1,015,958	91.60
7/17/2025	90.78	91.96	90.72	91.55	799,378	90.65
7/16/2025	89.91	91.15	89.91	90.91	757,630	90.01
7/15/2025	91.04	91.21	89.72	90.01	1,251,790	89.12
7/14/2025	91.02	91.99	90.53	91.28	793,679	90.38
7/11/2025	91.08	91.52	90.30	91.04	731,717	90.14
7/10/2025	89.78	91.66	89.27	91.34	1,085,819	90.44
7/09/2025	89.87	90.18	89.15	89.96	623,039	89.07
7/08/2025	89.44	90.22	88.90	89.62	883,191	88.73
7/07/2025	90.31	90.76	89.52	90.10	1,060,019	89.21
7/03/2025	89.99	90.49	89.68	90.42	757,636	89.53
7/02/2025	90.52	91.06	89.73	90.17	1,226,798	89.28
7/01/2025	89.69	90.98	89.00	90.84	1,738,919	89.94
6/30/2025	88.56	89.52	88.29	89.47	1,805,968	88.59
6/27/2025	88.96	89.43	88.25	88.55	1,879,081	87.68
6/26/2025	88.91	89.42	88.37	88.97	1,096,370	88.09
6/25/2025	89.72	89.83	88.56	88.74	1,289,606	87.86
6/24/2025	89.56	90.48	89.56	90.17	950,642	89.28
6/23/2025	88.95	89.87	88.76	89.65	1,082,428	88.76
6/20/2025	88.88	89.50	88.26	88.57	3,211,207	87.70
6/18/2025	88.94	88.94	88.08	88.51	1,497,599	87.64
6/17/2025	88.89	89.08	87.58	88.84	1,068,225	87.96
6/16/2025	90.34	90.67	88.61	88.92	1,353,385	88.04
6/13/2025	90.90	91.00	89.75	89.97	1,024,135	89.08
6/12/2025	89.39	90.80	89.17	90.70	1,237,677	89.80
6/11/2025	89.69	89.97	89.00	89.21	1,197,694	88.33
6/10/2025	89.51	89.95	89.15	89.66	1,145,578	88.77
6/09/2025	89.00	90.11	88.52	89.41	1,647,367	88.53
6/06/2025	89.57	90.06	88.76	89.09	781,701	88.21
6/05/2025	89.69	89.86	89.18	89.39	652,423	88.51
6/04/2025	90.25	90.60	89.29	89.54	1,089,228	88.66
6/03/2025	90.87	91.00	89.42	90.40	1,056,703	89.51