S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Pinnacle West Ca (PNW)

NYSE

$101.21+$0.39 (+0.39%)

Price as of Aug 03, 2026 7:34 PM EDT

$12.3B
Market Cap
13.52%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
-6.99%

Low Price$100.81

High Price$108.31
3 Months
-0.88%

Low Price$96.60

High Price$108.38
1 Year
+13.52%

Low Price$82.67

High Price$108.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	99.65	101.61	99.37	100.81	+0.73%	1,571,279
08/03/2026	$0.91 Dividend
07/31/2026	100.26	100.69	99.39	100.08	-0.33%	1,687,077
07/30/2026	101.31	101.50	99.53	100.41	-0.94%	1,141,010
07/29/2026	103.39	104.52	101.04	101.36	-2.90%	1,903,247
07/28/2026	105.34	107.17	104.36	104.38	-0.05%	1,618,256
07/27/2026	104.70	105.48	103.76	104.43	-0.64%	1,102,641
07/24/2026	104.89	106.04	104.65	105.10	+0.60%	1,126,964
07/23/2026	104.71	106.36	104.10	104.48	-0.82%	2,163,070
07/22/2026	105.63	105.93	103.77	105.34	+0.62%	1,497,882
07/21/2026	105.02	105.24	103.98	104.70	-0.61%	1,242,603
07/20/2026	106.97	107.69	105.21	105.34	-1.33%	1,045,825
07/17/2026	109.62	110.16	106.32	106.76	-1.43%	1,377,594
07/16/2026	106.14	108.48	106.10	108.31	+2.07%	1,095,449
07/15/2026	107.70	108.05	106.09	106.11	-1.77%	689,061
07/14/2026	108.44	108.74	107.40	108.02	+0.34%	754,421
07/13/2026	107.37	108.71	107.26	107.65	+0.47%	613,650
07/10/2026	105.94	107.30	105.94	107.15	+1.28%	906,613
07/09/2026	106.93	106.95	105.70	105.79	-0.99%	1,018,738
07/08/2026	107.83	108.23	106.53	106.85	-0.73%	1,088,381
07/07/2026	106.75	109.41	106.70	107.63	+1.59%	1,198,524
07/06/2026	108.09	108.11	105.55	105.95	-2.25%	1,083,131
07/02/2026	106.01	108.53	105.61	108.38	+2.89%	1,144,379
07/01/2026	107.27	107.27	105.03	105.34	-0.65%	1,091,354
06/30/2026	106.46	107.43	105.54	106.04	-0.80%	1,273,440
06/29/2026	106.66	107.25	106.47	106.89	-0.20%	1,382,788
06/26/2026	106.80	107.39	106.29	107.11	+0.75%	2,350,023
06/25/2026	104.87	106.32	104.58	106.31	+1.81%	1,510,375
06/24/2026	104.16	104.67	103.36	104.42	+1.27%	1,298,867
06/23/2026	102.31	103.52	101.73	103.11	+1.58%	1,348,059
06/22/2026	101.36	102.86	101.36	101.51	+0.11%	1,460,674
06/18/2026	101.83	102.71	100.98	101.40	-0.06%	1,748,498
06/17/2026	102.16	103.00	100.97	101.46	-1.42%	1,041,231
06/16/2026	102.50	104.13	102.03	102.91	+0.56%	966,149
06/15/2026	102.05	102.80	101.23	102.34	-0.16%	953,679
06/12/2026	101.86	102.80	101.73	102.51	+1.02%	717,983
06/11/2026	102.45	103.31	101.47	101.48	-0.68%	1,191,458
06/10/2026	102.51	103.48	101.85	102.17	+0.44%	1,299,853
06/09/2026	100.73	102.80	100.17	101.73	+1.34%	1,712,589
06/08/2026	101.86	102.42	99.93	100.38	-1.72%	1,875,498
06/05/2026	100.24	102.79	99.73	102.13	+2.57%	1,517,915
06/04/2026	99.17	100.30	97.78	99.57	+1.10%	1,091,642
06/03/2026	98.21	100.41	98.17	98.49	+0.58%	1,932,785
06/02/2026	97.23	98.57	96.47	97.93	+1.37%	848,645
06/01/2026	98.05	98.49	96.48	96.60	-2.27%	904,909
05/29/2026	99.91	100.40	98.70	98.84	-1.10%	1,097,239
05/28/2026	101.84	102.52	99.87	99.94	-1.90%	978,697
05/27/2026	101.76	102.48	100.99	101.87	-0.03%	682,587
05/26/2026	101.32	102.49	101.32	101.90	-0.11%	873,192
05/22/2026	99.80	102.13	99.80	102.01	+1.08%	948,150
05/21/2026	100.51	101.35	100.40	100.92	-0.09%	1,182,372
05/20/2026	101.10	101.44	100.61	101.01	+0.42%	988,439
05/19/2026	98.79	101.19	98.45	100.59	+1.74%	1,400,813
05/18/2026	98.29	99.44	97.89	98.86	+1.38%	2,032,372
05/15/2026	99.15	99.32	97.02	97.51	-1.37%	1,422,133
05/14/2026	98.63	99.05	98.14	98.87	+0.70%	736,800
05/13/2026	98.24	98.53	97.02	98.19	-0.75%	1,358,051
05/12/2026	98.84	99.36	98.11	98.93	+0.12%	1,169,706
05/11/2026	99.20	99.62	98.64	98.81	+0.46%	1,732,461
05/08/2026	98.88	99.45	98.13	98.36	-0.28%	1,425,707
05/07/2026	99.28	99.47	98.20	98.63	-0.64%	1,464,843
05/06/2026	100.56	100.71	98.87	99.27	-1.12%	1,125,797
05/05/2026	101.16	101.85	100.30	100.39	-0.51%	1,393,691
05/04/2026	100.90	103.26	99.73	100.90	-0.79%	1,763,798
05/04/2026	$0.91 Dividend
05/04/2026	$0.27 Earnings
05/01/2026	101.92	102.98	101.59	101.71	-0.17%	1,555,508
04/30/2026	100.26	102.05	100.26	101.88	+2.02%	1,110,484
04/29/2026	100.97	101.39	99.52	99.87	-1.41%	1,062,159
04/28/2026	101.72	101.85	100.61	101.29	+0.70%	1,147,072
04/27/2026	100.72	101.24	100.13	100.59	+0.10%	974,475
04/24/2026	101.46	101.79	100.36	100.49	-1.11%	765,371
04/23/2026	100.18	101.83	99.75	101.62	+2.63%	976,060
04/22/2026	100.05	100.53	98.11	99.01	-0.18%	1,018,115
04/21/2026	101.28	101.33	99.13	99.19	-1.91%	1,072,132
04/20/2026	102.07	102.90	100.94	101.13	-1.05%	828,765
04/17/2026	101.95	102.46	101.14	102.20	-0.12%	1,236,940
04/16/2026	100.75	102.45	100.75	102.32	+1.33%	1,322,526
04/15/2026	100.24	101.48	99.53	100.98	+0.11%	1,244,535
04/14/2026	100.41	101.39	99.58	100.87	+0.06%	1,150,474
04/13/2026	101.76	102.04	100.10	100.81	-0.93%	788,448
04/10/2026	102.30	102.83	101.62	101.75	-0.82%	862,203
04/09/2026	101.30	103.06	101.30	102.60	+1.29%	735,478
04/08/2026	99.76	101.34	99.08	101.29	+0.82%	921,758
04/07/2026	100.25	101.18	100.25	100.47	-0.19%	649,095
04/06/2026	100.37	101.06	100.28	100.65	-0.22%	796,038
04/02/2026	100.28	101.05	99.96	100.88	+1.15%	771,480
04/01/2026	98.44	100.16	98.44	99.73	+0.77%	1,062,339
03/31/2026	99.23	99.23	97.00	98.96	+0.20%	1,091,241
03/30/2026	99.09	99.63	98.14	98.77	+0.86%	969,435
03/27/2026	96.98	98.76	96.45	97.92	+1.15%	1,600,802
03/26/2026	96.01	97.15	95.54	96.81	+0.88%	1,298,265
03/25/2026	96.76	97.23	95.90	95.97	-0.22%	1,241,561
03/24/2026	95.39	97.45	95.04	96.18	+0.36%	929,804
03/23/2026	96.58	96.78	95.70	95.84	+0.31%	1,027,732
03/20/2026	98.31	98.37	95.42	95.55	-2.80%	2,453,715
03/19/2026	98.91	99.48	97.83	98.30	-0.84%	938,939
03/18/2026	100.32	100.53	98.89	99.13	-1.64%	1,271,828
03/17/2026	101.76	101.88	100.73	100.78	-0.47%	908,197
03/16/2026	102.13	102.13	100.87	101.25	+0.17%	934,950