Pinnacle West Capital Corp (PNW) Historical Stock Data
84.96 ↑0.36 (0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNW is down -0.17% a day on average. There have been 14 days where Pinnacle West Capital Corp closed green and 16 days where PNW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 84.36 | 84.96 | ↑$0.60 (0.71%) | 84.09 | 85.66 | 1.90M |
| 2024-12-19 | 84.05 | 84.60 | ↑$0.55 (0.65%) | 84.05 | 85.72 | 1.27M |
| 2024-12-18 | 85.86 | 84.03 | ↓$1.83 (-2.13%) | 83.97 | 86.07 | 1.33M |
| 2024-12-17 | 85.47 | 86.10 | ↑$0.63 (0.74%) | 85.20 | 86.98 | 1.23M |
| 2024-12-16 | 87.55 | 86.02 | ↓$1.53 (-1.75%) | 85.98 | 87.59 | 1.34M |
| 2024-12-13 | 88.37 | 87.55 | ↓$0.82 (-0.93%) | 87.49 | 88.84 | 1.01M |
| 2024-12-12 | 88.70 | 88.71 | ↑$0.01 (0.01%) | 88.64 | 90.33 | 0.97M |
| 2024-12-11 | 90.60 | 88.89 | ↓$1.71 (-1.89%) | 88.67 | 90.60 | 0.96M |
| 2024-12-10 | 90.44 | 90.25 | ↓$0.19 (-0.21%) | 88.91 | 90.75 | 1.11M |
| 2024-12-09 | 91.12 | 90.44 | ↓$0.68 (-0.75%) | 90.38 | 91.73 | 1.05M |
| 2024-12-06 | 92.59 | 91.59 | ↓$1.00 (-1.08%) | 91.43 | 93.09 | 746.65K |
| 2024-12-05 | 92.15 | 92.45 | ↑$0.30 (0.33%) | 91.45 | 93.23 | 891.45K |
| 2024-12-04 | 91.34 | 92.09 | ↑$0.75 (0.82%) | 90.70 | 92.74 | 1.27M |
| 2024-12-03 | 92.70 | 91.28 | ↓$1.42 (-1.53%) | 91.25 | 92.99 | 1.02M |
| 2024-12-02 | 94.20 | 92.42 | ↓$1.78 (-1.89%) | 92.15 | 94.20 | 0.92M |
| 2024-11-29 | 94.88 | 93.70 | ↓$1.18 (-1.24%) | 93.70 | 95.18 | 507.87K |
| 2024-11-27 | 94.35 | 94.52 | ↑$0.17 (0.18%) | 93.78 | 95.42 | 1.18M |
| 2024-11-26 | 93.52 | 93.80 | ↑$0.28 (0.30%) | 92.71 | 93.81 | 1.04M |
| 2024-11-25 | 93.34 | 92.88 | ↓$0.46 (-0.49%) | 92.57 | 94.04 | 1.19M |
| 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 |
Create an account or log in to view more rows.
$PNW ADDING MORE…
$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