Pinnacle West Capital Corp (PNW) Historical Stock Data
92.93 ↓0.69 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNW is up 0.26% a day on average. There have been 16 days where Pinnacle West Capital Corp closed green and 14 days where PNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 94.00 | 92.93 | ↓$1.07 (-1.14%) | 92.86 | 94.38 | 1.30M |
| 2024-11-21 | 91.72 | 93.62 | ↑$1.90 (2.07%) | 91.47 | 93.65 | 1.07M |
| 2024-11-20 | 90.95 | 91.79 | ↑$0.84 (0.92%) | 90.54 | 91.80 | 1.27M |
| 2024-11-19 | 91.51 | 90.95 | ↓$0.56 (-0.61%) | 89.87 | 91.51 | 1.37M |
| 2024-11-18 | 90.89 | 91.58 | ↑$0.69 (0.76%) | 90.56 | 92.41 | 1.71M |
| 2024-11-15 | 90.89 | 91.88 | ↑$0.99 (1.09%) | 90.53 | 92.08 | 3.59M |
| 2024-11-14 | 91.03 | 90.86 | ↓$0.17 (-0.19%) | 90.62 | 91.51 | 0.99M |
| 2024-11-13 | 91.25 | 91.22 | ↓$0.03 (-0.03%) | 90.53 | 91.60 | 1.34M |
| 2024-11-12 | 92.00 | 90.92 | ↓$1.08 (-1.17%) | 90.77 | 92.21 | 2.23M |
| 2024-11-11 | 91.02 | 91.91 | ↑$0.89 (0.98%) | 91.02 | 93.12 | 1.41M |
| 2024-11-08 | 89.60 | 91.81 | ↑$2.21 (2.47%) | 89.60 | 92.13 | 1.87M |
| 2024-11-07 | 89.83 | 89.22 | ↓$0.61 (-0.68%) | 87.76 | 90.29 | 2.07M |
| 2024-11-06 | 87.87 | 90.10 | ↑$2.23 (2.54%) | 87.64 | 92.50 | 3.20M |
| 2024-11-05 | 85.43 | 86.71 | ↑$1.28 (1.50%) | 85.02 | 86.97 | 1.33M |
| 2024-11-04 | 84.67 | 85.71 | ↑$1.04 (1.23%) | 84.56 | 85.79 | 1.42M |
| 2024-11-01 | 87.90 | 85.83 | ↓$2.07 (-2.35%) | 85.48 | 88.07 | 1.12M |
| 2024-10-31 | 87.62 | 87.81 | ↑$0.19 (0.22%) | 87.52 | 88.50 | 1.22M |
| 2024-10-30 | 87.83 | 87.53 | ↓$0.30 (-0.34%) | 86.82 | 87.94 | 1.65M |
| 2024-10-29 | 87.69 | 87.44 | ↓$0.25 (-0.29%) | 86.80 | 87.69 | 0.95M |
| 2024-10-28 | 88.50 | 88.23 | ↓$0.27 (-0.31%) | 88.12 | 88.80 | 575.09K |
| 2024-10-25 | 90.00 | 88.20 | ↓$1.80 (-2.00%) | 88.03 | 90.00 | 767.27K |
| 2024-10-24 | 89.35 | 89.61 | ↑$0.26 (0.29%) | 89.01 | 89.77 | 1.26M |
| 2024-10-23 | 88.09 | 89.31 | ↑$1.22 (1.38%) | 87.82 | 89.35 | 1.65M |
| 2024-10-22 | 87.00 | 88.12 | ↑$1.12 (1.29%) | 86.79 | 88.25 | 1.54M |
| 2024-10-21 | 88.08 | 87.46 | ↓$0.62 (-0.70%) | 86.93 | 88.08 | 1.06M |
| 2024-10-18 | 87.10 | 87.92 | ↑$0.82 (0.94%) | 86.40 | 88.14 | 2.48M |
| 2024-10-17 | 87.65 | 87.09 | ↓$0.56 (-0.64%) | 86.96 | 87.66 | 1.49M |
| 2024-10-16 | 87.51 | 87.58 | ↑$0.07 (0.08%) | 87.10 | 87.88 | 1.95M |
| 2024-10-15 | 87.12 | 87.05 | ↓$0.07 (-0.08%) | 86.85 | 87.83 | 1.25M |
| 2024-10-14 | 86.16 | 86.53 | ↑$0.37 (0.43%) | 85.89 | 86.84 | 0.95M |
Create an account or log in to view more rows.
$PNW I warned you all fairly you morons.
$PNW oversold! Buy the dip
$PNW Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PNW keep it going
$PNW Buy it up so it crashes harder in the next two trading days
$PNW cant wait for next week
$PNW hold and buy… go green go!!!
$PNW I love you!
$PNW How can this stock move so little? Damn
$PNW I warned everyone this company sucks