S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Pinnacle West Ca (PNW)

NYSE

$108.99+$0.36 (+0.33%)

Price as of Jul 14, 2026 4:10 PM EDT

$13.2B
Market Cap
23.72%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+5.02%

Low Price$102.32

High Price$109.37
3 Months
+6.78%

Low Price$97.48

High Price$109.37
1 Year
+23.72%

Low Price$85.87

High Price$109.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	108.35	109.70	108.24	108.63	+0.47%	613,650
07/10/2026	106.90	108.28	106.90	108.12	+1.28%	906,613
07/09/2026	107.90	107.93	106.67	106.75	-0.99%	1,018,738
07/08/2026	108.81	109.22	107.50	107.82	-0.73%	1,088,381
07/07/2026	107.72	110.41	107.68	108.61	+1.59%	1,198,524
07/06/2026	109.07	109.09	106.51	106.91	-2.25%	1,083,131
07/02/2026	106.97	109.52	106.58	109.37	+2.89%	1,144,379
07/01/2026	108.25	108.25	105.99	106.30	-0.65%	1,091,354
06/30/2026	107.43	108.41	106.50	107.00	-0.80%	1,273,440
06/29/2026	107.63	108.23	107.44	107.86	-0.20%	1,382,788
06/26/2026	107.77	108.37	107.26	108.08	+0.75%	2,350,023
06/25/2026	105.82	107.29	105.53	107.28	+1.81%	1,510,375
06/24/2026	105.11	105.62	104.30	105.37	+1.27%	1,298,867
06/23/2026	103.24	104.46	102.66	104.05	+1.58%	1,348,059
06/22/2026	102.28	103.80	102.28	102.43	+0.11%	1,460,674
06/18/2026	102.76	103.65	101.90	102.32	-0.06%	1,748,498
06/17/2026	103.09	103.94	101.89	102.38	-1.42%	1,041,231
06/16/2026	103.43	105.08	102.96	103.85	+0.56%	966,149
06/15/2026	102.98	103.73	102.15	103.27	-0.16%	953,679
06/12/2026	102.79	103.73	102.66	103.44	+1.02%	717,983
06/11/2026	103.38	104.25	102.39	102.40	-0.68%	1,191,458
06/10/2026	103.44	104.42	102.78	103.10	+0.44%	1,299,853
06/09/2026	101.65	103.73	101.08	102.65	+1.34%	1,712,589
06/08/2026	102.79	103.35	100.84	101.29	-1.72%	1,875,498
06/05/2026	101.15	103.72	100.64	103.06	+2.57%	1,517,915
06/04/2026	100.07	101.21	98.67	100.48	+1.10%	1,091,642
06/03/2026	99.10	101.32	99.06	99.39	+0.58%	1,932,785
06/02/2026	98.11	99.47	97.35	98.82	+1.37%	848,645
06/01/2026	98.94	99.38	97.36	97.48	-2.27%	904,909
05/29/2026	100.82	101.31	99.60	99.74	-1.10%	1,097,239
05/28/2026	102.77	103.45	100.78	100.85	-1.90%	978,697
05/27/2026	102.69	103.41	101.91	102.80	-0.03%	682,587
05/26/2026	102.24	103.42	102.24	102.83	-0.11%	873,192
05/22/2026	100.71	103.06	100.71	102.94	+1.08%	948,150
05/21/2026	101.42	102.28	101.31	101.84	-0.09%	1,182,372
05/20/2026	102.02	102.36	101.52	101.93	+0.42%	988,439
05/19/2026	99.69	102.11	99.35	101.50	+1.74%	1,400,813
05/18/2026	99.18	100.35	98.78	99.76	+1.38%	2,032,372
05/15/2026	100.05	100.22	97.90	98.40	-1.37%	1,422,133
05/14/2026	99.53	99.95	99.03	99.77	+0.70%	736,800
05/13/2026	99.13	99.43	97.90	99.08	-0.75%	1,358,051
05/12/2026	99.74	100.26	99.01	99.83	+0.12%	1,169,706
05/11/2026	100.10	100.53	99.54	99.71	+0.46%	1,732,461
05/08/2026	99.78	100.36	99.02	99.25	-0.28%	1,425,707
05/07/2026	100.18	100.37	99.09	99.53	-0.64%	1,464,843
05/06/2026	101.47	101.63	99.77	100.17	-1.12%	1,125,797
05/05/2026	102.08	102.78	101.21	101.30	-0.51%	1,393,691
05/04/2026	101.82	104.20	100.64	101.82	-0.79%	1,763,798
05/04/2026	$0.91 Dividend
05/04/2026	$0.27 Earnings
05/01/2026	102.85	103.91	102.51	102.63	-0.17%	1,555,508
04/30/2026	101.17	102.98	101.17	102.81	+2.02%	1,110,484
04/29/2026	101.89	102.31	100.42	100.78	-1.41%	1,062,159
04/28/2026	102.64	102.78	101.52	102.21	+0.70%	1,147,072
04/27/2026	101.64	102.16	101.04	101.50	+0.10%	974,475
04/24/2026	102.38	102.72	101.27	101.40	-1.11%	765,371
04/23/2026	101.09	102.76	100.65	102.54	+2.63%	976,060
04/22/2026	100.96	101.44	99.00	99.91	-0.18%	1,018,115
04/21/2026	102.20	102.25	100.03	100.09	-1.91%	1,072,132
04/20/2026	103.00	103.84	101.86	102.05	-1.05%	828,765
04/17/2026	102.88	103.39	102.06	103.13	-0.12%	1,236,940
04/16/2026	101.67	103.38	101.67	103.25	+1.33%	1,322,526
04/15/2026	101.15	102.41	100.44	101.90	+0.11%	1,244,535
04/14/2026	101.32	102.31	100.49	101.79	+0.06%	1,150,474
04/13/2026	102.69	102.97	101.01	101.73	-0.93%	788,448
04/10/2026	103.23	103.76	102.54	102.68	-0.82%	862,203
04/09/2026	102.22	104.00	102.22	103.53	+1.29%	735,478
04/08/2026	100.67	102.26	99.98	102.21	+0.82%	921,758
04/07/2026	101.16	102.10	101.16	101.38	-0.19%	649,095
04/06/2026	101.28	101.98	101.19	101.57	-0.22%	796,038
04/02/2026	101.19	101.97	100.87	101.80	+1.15%	771,480
04/01/2026	99.34	101.07	99.34	100.64	+0.77%	1,062,339
03/31/2026	100.13	100.13	97.88	99.86	+0.20%	1,091,241
03/30/2026	99.99	100.54	99.03	99.67	+0.86%	969,435
03/27/2026	97.86	99.66	97.33	98.81	+1.15%	1,600,802
03/26/2026	96.88	98.03	96.41	97.69	+0.88%	1,298,265
03/25/2026	97.64	98.11	96.77	96.84	-0.22%	1,241,561
03/24/2026	96.26	98.34	95.90	97.06	+0.36%	929,804
03/23/2026	97.46	97.66	96.57	96.71	+0.31%	1,027,732
03/20/2026	99.20	99.26	96.29	96.42	-2.80%	2,453,715
03/19/2026	99.81	100.38	98.72	99.19	-0.84%	938,939
03/18/2026	101.23	101.44	99.79	100.03	-1.64%	1,271,828
03/17/2026	102.69	102.81	101.65	101.70	-0.47%	908,197
03/16/2026	103.06	103.06	101.79	102.17	+0.17%	934,950
03/13/2026	101.75	102.51	100.78	102.01	+1.41%	1,194,656
03/12/2026	99.10	101.79	98.86	100.59	+0.86%	1,111,552
03/11/2026	99.94	100.62	99.33	99.73	-0.35%	1,267,401
03/10/2026	100.03	101.38	99.41	100.07	-0.32%	1,903,027
03/09/2026	101.52	101.52	99.22	100.39	-1.13%	1,354,291
03/06/2026	100.43	101.93	99.59	101.54	+0.65%	1,681,928
03/05/2026	101.30	101.62	100.54	100.89	-1.17%	1,423,920
03/04/2026	101.06	102.30	100.37	102.08	+0.97%	1,513,471
03/03/2026	98.63	101.80	98.26	101.10	+1.46%	2,098,622
03/02/2026	99.54	99.93	98.64	99.65	+0.23%	1,269,907
02/27/2026	98.76	100.24	98.07	99.42	+0.76%	1,527,954
02/26/2026	99.16	99.21	97.90	98.67	-0.25%	2,354,586
02/25/2026	97.59	99.07	96.38	98.91	-0.26%	1,948,074
02/25/2026	$0.13 Earnings
02/24/2026	98.70	99.76	97.54	99.17	+0.45%	1,980,160
02/23/2026	97.77	99.14	97.77	98.72	+1.28%	905,116