5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
-7.09%
3 MONTH PERFORMANCE
+1.50%
6 MONTH PERFORMANCE
+1.89%
YEAR-TO-DATE PERFORMANCE
+14.17%
1 YEAR PERFORMANCE
+10.18%
Pinnacle West Capital Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $100.39 | $101.19 (0.8%) | $101.59 | $100.23 | 20.78 K | |
| 08/13/2026 | $100.91 | $100.72 (-0.19%) | $101.41 | $100.41 | 1.17 M | $12.22 B |
| 08/12/2026 | $100.40 | $100.40 (0%) | $101.06 | $99.91 | 879.90 K | $12.18 B |
| 08/11/2026 | $99.23 | $100.04 (0.82%) | $100.34 | $98.81 | 821.95 K | $12.14 B |
| 08/10/2026 | $100.45 | $99.23 (-1.21%) | $100.45 | $99.08 | 1.18 M | $12.04 B |
| 08/07/2026 | $100.40 | $101.03 (0.63%) | $102.37 | $100.26 | 1.01 M | $12.26 B |
| 08/06/2026 | $102.63 | $100.82 (-1.76%) | $102.69 | $99.89 | 1.30 M | $12.23 B |
| 08/05/2026 | $101.45 | $101.50 (0.05%) | $102.20 | $100.36 | 1.18 M | $12.31 B |
| 08/04/2026 | $99.50 | $101.45 (1.96%) | $102.16 | $98.52 | 1.57 M | $12.31 B |
| 08/03/2026 | $99.65 | $100.81 (1.16%) | $101.61 | $99.37 | 1.57 M | $12.23 B |
| 07/31/2026 | $101.17 | $100.99 (-0.18%) | $101.61 | $100.29 | 1.69 M | $12.25 B |
| 07/30/2026 | $102.23 | $101.32 (-0.89%) | $102.42 | $100.44 | 1.14 M | $12.30 B |
| 07/29/2026 | $104.33 | $102.28 (-1.96%) | $105.47 | $101.95 | 1.90 M | $12.41 B |
| 07/28/2026 | $106.30 | $105.33 (-0.91%) | $108.14 | $105.31 | 1.62 M | $12.78 B |
| 07/27/2026 | $105.65 | $105.38 (-0.26%) | $106.44 | $104.70 | 1.10 M | $12.79 B |
| 07/24/2026 | $105.84 | $106.06 (0.21%) | $107.00 | $105.61 | 1.13 M | $12.87 B |
| 07/23/2026 | $105.66 | $105.43 (-0.22%) | $107.33 | $105.05 | 2.16 M | $12.79 B |
| 07/22/2026 | $106.59 | $106.30 (-0.27%) | $106.89 | $104.71 | 1.50 M | $12.90 B |
| 07/21/2026 | $105.97 | $105.65 (-0.3%) | $106.20 | $104.93 | 1.24 M | $12.82 B |
| 07/20/2026 | $107.94 | $106.30 (-1.52%) | $108.67 | $106.17 | 985.53 K | $12.90 B |
| 07/17/2026 | $110.62 | $107.73 (-2.61%) | $111.16 | $107.29 | 1.38 M | $13.07 B |
| 07/16/2026 | $107.11 | $109.29 (2.04%) | $109.47 | $107.06 | 1.10 M | $13.26 B |
| 07/15/2026 | $108.68 | $107.07 (-1.48%) | $109.03 | $107.05 | 689.10 K | $12.99 B |
| 07/14/2026 | $109.43 | $109.00 (-0.39%) | $109.73 | $108.38 | 754.42 K | $13.23 B |
| 07/13/2026 | $108.35 | $108.63 (0.26%) | $109.70 | $108.24 | 613.65 K | $13.18 B |
| 07/10/2026 | $106.90 | $108.12 (1.14%) | $108.28 | $106.90 | 906.62 K | $13.12 B |
| 07/09/2026 | $107.90 | $106.75 (-1.07%) | $107.93 | $106.67 | 1.02 M | $12.96 B |
| 07/08/2026 | $108.81 | $107.82 (-0.91%) | $109.22 | $107.50 | 1.09 M | $13.09 B |
| 07/07/2026 | $107.72 | $108.61 (0.83%) | $110.41 | $107.68 | 1.20 M | $13.18 B |
| 07/06/2026 | $109.07 | $106.91 (-1.98%) | $109.09 | $106.51 | 1.08 M | $12.97 B |
| 07/02/2026 | $106.97 | $109.37 (2.24%) | $109.52 | $106.58 | 1.14 M | $13.27 B |
| 07/01/2026 | $108.25 | $106.30 (-1.8%) | $108.25 | $105.99 | 1.09 M | $12.90 B |
| 06/30/2026 | $107.43 | $107.00 (-0.4%) | $108.41 | $106.50 | 1.27 M | $12.99 B |
| 06/29/2026 | $107.63 | $107.86 (0.21%) | $108.23 | $107.44 | 1.38 M | $13.09 B |
| 06/26/2026 | $107.77 | $108.08 (0.29%) | $108.37 | $107.26 | 2.35 M | $13.12 B |
| 06/25/2026 | $105.82 | $107.28 (1.38%) | $107.29 | $105.53 | 1.51 M | $13.02 B |
| 06/24/2026 | $105.11 | $105.37 (0.25%) | $105.62 | $104.30 | 1.30 M | $12.79 B |
| 06/23/2026 | $103.24 | $104.05 (0.78%) | $104.46 | $102.66 | 1.35 M | $12.63 B |
| 06/22/2026 | $102.28 | $102.43 (0.15%) | $103.80 | $102.28 | 1.46 M | $12.43 B |
| 06/18/2026 | $102.76 | $102.32 (-0.43%) | $103.65 | $101.90 | 1.75 M | $12.42 B |
| 06/17/2026 | $103.09 | $102.38 (-0.69%) | $103.94 | $101.89 | 1.04 M | $12.42 B |
| 06/16/2026 | $103.43 | $103.85 (0.41%) | $105.08 | $102.96 | 966.15 K | $12.60 B |
| 06/15/2026 | $102.98 | $103.27 (0.28%) | $103.73 | $102.15 | 953.70 K | $12.53 B |
| 06/12/2026 | $102.79 | $103.44 (0.63%) | $103.73 | $102.66 | 718.00 K | $12.55 B |
| 06/11/2026 | $103.38 | $102.40 (-0.95%) | $104.25 | $102.39 | 1.19 M | $12.43 B |
| 06/10/2026 | $103.44 | $103.10 (-0.33%) | $104.42 | $102.78 | 1.30 M | $12.51 B |
| 06/09/2026 | $101.65 | $102.65 (0.98%) | $103.73 | $101.08 | 1.71 M | $12.46 B |
| 06/08/2026 | $102.79 | $101.29 (-1.46%) | $103.35 | $100.84 | 1.88 M | $12.29 B |
| 06/05/2026 | $101.15 | $103.06 (1.89%) | $103.72 | $100.64 | 1.52 M | $12.51 B |
| 06/04/2026 | $100.07 | $100.48 (0.41%) | $101.21 | $98.67 | 1.09 M | $12.19 B |
| 06/03/2026 | $99.10 | $99.39 (0.29%) | $101.32 | $99.06 | 1.93 M | $12.06 B |
| 06/02/2026 | $98.11 | $98.82 (0.72%) | $99.47 | $97.35 | 848.65 K | $11.99 B |
| 06/01/2026 | $98.94 | $97.48 (-1.48%) | $99.38 | $97.36 | 904.91 K | $11.83 B |
| 05/29/2026 | $100.82 | $99.74 (-1.07%) | $101.31 | $99.60 | 1.10 M | $12.10 B |
| 05/28/2026 | $102.77 | $100.85 (-1.87%) | $103.45 | $100.78 | 978.73 K | $12.24 B |
| 05/27/2026 | $102.69 | $102.80 (0.11%) | $103.41 | $101.91 | 682.60 K | $12.48 B |
| 05/26/2026 | $102.24 | $102.83 (0.58%) | $103.42 | $102.24 | 873.20 K | $12.48 B |
| 05/22/2026 | $100.71 | $102.94 (2.21%) | $103.06 | $100.71 | 948.15 K | $12.49 B |
| 05/21/2026 | $101.42 | $101.84 (0.41%) | $102.28 | $101.31 | 1.18 M | $12.36 B |
| 05/20/2026 | $102.02 | $101.93 (-0.09%) | $102.36 | $101.52 | 988.44 K | $12.37 B |
| 05/19/2026 | $99.69 | $101.50 (1.82%) | $102.11 | $99.35 | 1.40 M | $12.32 B |
| 05/18/2026 | $99.18 | $99.76 (0.58%) | $100.35 | $98.78 | 2.03 M | $12.11 B |
| 05/15/2026 | $100.05 | $98.40 (-1.65%) | $100.22 | $97.90 | 1.42 M | $11.94 B |
| 05/14/2026 | $99.53 | $99.77 (0.24%) | $99.95 | $99.03 | 736.80 K | $12.11 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.
