MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PNW — Pinnacle West Capital Corporation
NYSEPinnacle West Capital Corporation
$97.54
-0.50(-0.51%)
- O
- 98.00
- H
- 98.42
- L
- 97.20
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$97.54
Period Return+4.04%
Period High$111.16
Period Low$85.32
Avg Daily Volume1.20M
Total Trading Days365
PNW — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $98.00 | $98.42 | $97.20 | $97.54 | $-0.50 | -0.51% | 1,443,814 | $97.78 | $97.20 $98.42 |
| Oct 6, 2026 | $96.49 | $98.24 | $96.36 | $98.04 | +$2.08 | +2.17% | 1,328,129 | $97.65 | $96.36 $98.24 |
| Oct 5, 2026 | $96.38 | $96.79 | $95.47 | $95.96 | +$0.04 | +0.04% | 1,401,139 | $96.16 | $95.47 $96.79 |
| Oct 2, 2026 | $95.24 | $96.45 | $95.24 | $95.92 | +$1.29 | +1.36% | 2,115,594 | $95.88 | $95.24 $96.45 |
| Oct 1, 2026 | $92.50 | $94.73 | $91.60 | $94.63 | +$1.59 | +1.71% | 2,060,389 | $93.94 | $91.60 $94.73 |
| Sep 30, 2026 | $93.89 | $94.41 | $92.81 | $93.04 | $-0.36 | -0.39% | 2,157,341 | $93.33 | $92.81 $94.41 |
| Sep 29, 2026 | $90.90 | $93.43 | $90.73 | $93.40 | +$2.08 | +2.28% | 1,887,902 | $92.89 | $90.73 $93.43 |
| Sep 28, 2026 | $92.77 | $92.85 | $90.68 | $91.32 | $-0.42 | -0.46% | 942,973 | $91.28 | $90.68 $92.85 |
| Sep 25, 2026 | $91.05 | $91.94 | $90.27 | $91.74 | +$0.66 | +0.72% | 1,500,474 | $91.41 | $90.27 $91.94 |
| Sep 24, 2026 | $92.42 | $92.42 | $91.03 | $91.08 | $-0.97 | -1.05% | 1,203,293 | $91.30 | $91.03 $92.42 |
| Sep 23, 2026 | $92.68 | $92.68 | $91.45 | $92.05 | $-1.11 | -1.19% | 1,213,042 | $91.86 | $91.45 $92.68 |
| Sep 22, 2026 | $93.26 | $93.92 | $92.88 | $93.16 | $-0.15 | -0.16% | 860,634 | $93.33 | $92.88 $93.92 |
| Sep 21, 2026 | $94.22 | $94.47 | $92.98 | $93.31 | $-0.90 | -0.96% | 1,554,294 | $93.36 | $92.98 $94.47 |
| Sep 18, 2026 | $94.75 | $94.89 | $93.89 | $94.21 | $-1.38 | -1.44% | 2,559,203 | $94.25 | $93.89 $94.89 |
| Sep 17, 2026 | $95.50 | $95.84 | $95.02 | $95.59 | +$0.60 | +0.63% | 751,945 | $95.55 | $95.02 $95.84 |
| Sep 16, 2026 | $96.14 | $97.10 | $94.60 | $94.99 | +$0.09 | +0.09% | 804,846 | $95.12 | $94.60 $97.10 |
| Sep 15, 2026 | $95.49 | $95.56 | $94.57 | $94.90 | $-0.50 | -0.52% | 779,503 | $94.93 | $94.57 $95.56 |
| Sep 14, 2026 | $96.02 | $96.70 | $95.24 | $95.40 | $-0.70 | -0.73% | 799,393 | $95.50 | $95.24 $96.70 |
| Sep 11, 2026 | $97.35 | $98.00 | $96.03 | $96.10 | $-0.49 | -0.51% | 857,966 | $96.35 | $96.03 $98.00 |
| Sep 10, 2026 | $97.68 | $97.68 | $96.38 | $96.59 | $-0.59 | -0.61% | 729,040 | $96.71 | $96.38 $97.68 |
| Sep 9, 2026 | $98.18 | $98.32 | $96.47 | $97.18 | $-0.86 | -0.88% | 890,063 | $97.16 | $96.47 $98.32 |
| Sep 8, 2026 | $97.38 | $98.83 | $97.38 | $98.04 | +$0.52 | +0.53% | 988,238 | $98.20 | $97.38 $98.83 |
| Sep 4, 2026 | $97.40 | $98.38 | $97.27 | $97.52 | $-0.48 | -0.49% | 492,603 | $97.59 | $97.27 $98.38 |
| Sep 3, 2026 | $97.68 | $98.17 | $97.09 | $98.00 | +$0.62 | +0.64% | 932,461 | $97.91 | $97.09 $98.17 |
| Sep 2, 2026 | $96.96 | $97.83 | $96.60 | $97.38 | $-0.28 | -0.29% | 748,065 | $97.40 | $96.60 $97.83 |
| Sep 1, 2026 | $98.00 | $98.27 | $96.94 | $97.66 | +$0.02 | +0.02% | 1,012,640 | $97.56 | $96.94 $98.27 |
| Aug 31, 2026 | $97.01 | $97.96 | $96.42 | $97.64 | +$0.00 | +0.00% | 948,998 | $97.48 | $96.42 $97.96 |
| Aug 28, 2026 | $98.36 | $98.88 | $97.08 | $97.64 | $-0.25 | -0.26% | 753,647 | $97.55 | $97.08 $98.88 |
| Aug 27, 2026 | $97.56 | $98.08 | $96.60 | $97.89 | $-0.80 | -0.81% | 868,857 | $97.84 | $96.60 $98.08 |
| Aug 26, 2026 | $97.95 | $98.96 | $97.81 | $98.69 | +$1.02 | +1.04% | 1,339,984 | $98.65 | $97.81 $98.96 |