Pinnacle West Capital Corporation
97.18USD
-0.8600 (-0.88%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 98.04 | 988,200 |
| Fr 09/04/26 | 97.52 | 492,600 |
| Th 09/03/26 | 98.00 | 932,500 |
| We 09/02/26 | 97.38 | 748,100 |
| Tu 09/01/26 | 97.66 | 980,749 |
| Mo 08/31/26 | 97.64 | 941,320 |
| Fr 08/28/26 | 97.64 | 753,646 |
| Th 08/27/26 | 97.89 | 868,077 |
| We 08/26/26 | 98.69 | 1,339,891 |
| Tu 08/25/26 | 97.67 | 779,940 |
| Mo 08/24/26 | 97.71 | 859,621 |
| Fr 08/21/26 | 97.36 | 1,591,900 |
| Th 08/20/26 | 99.38 | 925,000 |
| We 08/19/26 | 99.43 | 941,000 |
| Tu 08/18/26 | 100.15 | 908,900 |
| Mo 08/17/26 | 100.41 | 1,150,200 |
| Fr 08/14/26 | 101.48 | 686,100 |
| Th 08/13/26 | 100.72 | 1,166,000 |
| We 08/12/26 | 100.40 | 879,900 |
| Tu 08/11/26 | 100.04 | 821,800 |
| Mo 08/10/26 | 99.23 | 1,175,500 |
| Fr 08/07/26 | 101.03 | 1,010,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 100.82 | 1,297,100 |
| We 08/05/26 | 101.50 | 1,184,500 |
| Tu 08/04/26 | 101.45 | 1,566,200 |
| Mo 08/03/26 | 100.81 | 1,571,300 |
| Fr 07/31/26 | 100.99 | 1,687,000 |
| Th 07/30/26 | 101.32 | 1,141,000 |
| We 07/29/26 | 102.28 | 1,903,100 |
| Tu 07/28/26 | 105.33 | 1,619,100 |
| Mo 07/27/26 | 105.38 | 1,102,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 108.61 | 1,198,500 |
| Mo 07/06/26 | 106.91 | 1,083,100 |
| Th 07/02/26 | 109.37 | 1,144,400 |
| We 07/01/26 | 106.30 | 1,089,000 |
| Tu 06/30/26 | 107.00 | 1,273,300 |
| Mo 06/29/26 | 107.86 | 1,382,800 |
| Fr 06/26/26 | 108.08 | 2,350,500 |
| Th 06/25/26 | 107.28 | 1,510,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 99.39 | 1,933,000 |
| Tu 06/02/26 | 98.82 | 848,500 |
| Mo 06/01/26 | 97.48 | 904,900 |
| Fr 05/29/26 | 99.74 | 1,097,200 |
| Th 05/28/26 | 100.85 | 978,700 |
| We 05/27/26 | 102.80 | 682,600 |
| Tu 05/26/26 | 102.83 | 873,200 |
| Fr 05/22/26 | 102.94 | 948,100 |
| Th 05/21/26 | 101.84 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 103.54 | 1,555,300 |
| Th 04/30/26 | 103.72 | 1,110,500 |
| We 04/29/26 | 101.67 | 1,062,200 |
| Tu 04/28/26 | 103.12 | 1,147,100 |
| Mo 04/27/26 | 102.40 | 974,400 |
| Fr 04/24/26 | 102.30 | 765,400 |
| Th 04/23/26 | 103.45 | 976,100 |
| We 04/22/26 | 100.80 | 1,018,100 |
| Tu 04/21/26 | 100.98 | 1,072,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 100.75 | 1,091,200 |
| Mo 03/30/26 | 100.55 | 969,400 |
| Fr 03/27/26 | 99.69 | 1,600,800 |
| Th 03/26/26 | 98.56 | 1,298,300 |
| We 03/25/26 | 97.70 | 1,241,500 |
| Tu 03/24/26 | 97.92 | 929,800 |
| Mo 03/23/26 | 97.57 | 1,027,700 |
| Fr 03/20/26 | 97.27 | 2,453,700 |
| Th 03/19/26 | 100.07 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 100.30 | 1,528,000 |
| Th 02/26/26 | 99.54 | 2,354,600 |
| We 02/25/26 | 99.79 | 1,948,100 |
| Tu 02/24/26 | 100.05 | 1,980,200 |
| Mo 02/23/26 | 99.60 | 905,100 |
| Fr 02/20/26 | 98.34 | 1,192,800 |
| Th 02/19/26 | 98.41 | 1,048,600 |
| We 02/18/26 | 97.55 | 1,435,500 |
| Tu 02/17/26 | 98.89 | 1,821,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 94.76 | 939,300 |
| Mo 01/26/26 | 92.94 | 1,083,300 |
| Fr 01/23/26 | 92.17 | 2,212,900 |
| Th 01/22/26 | 92.42 | 1,685,400 |
| We 01/21/26 | 93.45 | 940,900 |
| Tu 01/20/26 | 92.95 | 1,103,500 |
| Fr 01/16/26 | 93.71 | 1,490,800 |
| Th 01/15/26 | 92.69 | 1,529,600 |
| We 01/14/26 | 92.30 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 88.03 | 905,100 |
| Mo 12/22/25 | 87.69 | 908,700 |
| Fr 12/19/25 | 87.30 | 2,381,100 |
| Th 12/18/25 | 88.55 | 1,710,100 |
| We 12/17/25 | 88.91 | 1,440,900 |
| Tu 12/16/25 | 87.82 | 900,000 |
| Mo 12/15/25 | 88.37 | 1,118,100 |
| Fr 12/12/25 | 87.81 | 1,188,800 |
| Th 12/11/25 | 86.75 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 89.34 | 1,326,500 |
| We 11/19/25 | 88.72 | 1,427,900 |
| Tu 11/18/25 | 89.38 | 1,160,800 |
| Mo 11/17/25 | 89.16 | 1,742,700 |
| Fr 11/14/25 | 88.39 | 1,524,900 |
| Th 11/13/25 | 88.82 | 2,129,200 |
| We 11/12/25 | 88.98 | 1,193,800 |
| Tu 11/11/25 | 88.77 | 1,880,800 |
| Mo 11/10/25 | 87.71 | 1,849,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 92.23 | 1,313,000 |
| Mo 10/20/25 | 92.73 | 1,397,700 |
| Fr 10/17/25 | 93.15 | 747,400 |
| Th 10/16/25 | 93.00 | 1,128,600 |
| We 10/15/25 | 93.71 | 1,184,000 |
| Tu 10/14/25 | 93.45 | 906,400 |
| Mo 10/13/25 | 92.13 | 639,400 |
| Fr 10/10/25 | 92.41 | 616,100 |
| Th 10/09/25 | 91.59 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 86.52 | 1,529,200 |
| Th 09/18/25 | 85.87 | 995,500 |
| We 09/17/25 | 86.11 | 874,200 |
| Tu 09/16/25 | 85.90 | 918,600 |
| Mo 09/15/25 | 87.42 | 849,100 |
| Fr 09/12/25 | 88.19 | 759,000 |
| Th 09/11/25 | 88.37 | 955,500 |
| We 09/10/25 | 87.62 | 828,600 |
| Tu 09/09/25 | 87.38 | 1,835,500 |
| Fr 07/24/26 | 106.06 | 1,127,000 |
| Th 07/23/26 | 105.43 | 2,163,100 |
| We 07/22/26 | 106.30 | 1,497,900 |
| Tu 07/21/26 | 105.65 | 1,242,600 |
| Mo 07/20/26 | 106.30 | 985,500 |
| Fr 07/17/26 | 107.73 | 1,377,600 |
| Th 07/16/26 | 109.29 | 1,095,400 |
| We 07/15/26 | 107.07 | 689,100 |
| Tu 07/14/26 | 109.00 | 754,400 |
| Mo 07/13/26 | 108.63 | 613,400 |
| Fr 07/10/26 | 108.12 | 906,600 |
| Th 07/09/26 | 106.75 | 1,018,700 |
| We 07/08/26 | 107.82 | 1,088,300 |
| 105.37 |
| 1,298,600 |
| Tu 06/23/26 | 104.05 | 1,348,100 |
| Mo 06/22/26 | 102.43 | 1,460,700 |
| Th 06/18/26 | 102.32 | 1,748,500 |
| We 06/17/26 | 102.38 | 1,041,200 |
| Tu 06/16/26 | 103.85 | 966,100 |
| Mo 06/15/26 | 103.27 | 953,700 |
| Fr 06/12/26 | 103.44 | 718,000 |
| Th 06/11/26 | 102.40 | 1,191,500 |
| We 06/10/26 | 103.10 | 1,299,900 |
| Tu 06/09/26 | 102.65 | 1,712,600 |
| Mo 06/08/26 | 101.29 | 1,875,500 |
| Fr 06/05/26 | 103.06 | 1,517,900 |
| Th 06/04/26 | 100.48 | 1,091,600 |
| 1,182,400 |
| We 05/20/26 | 101.93 | 988,400 |
| Tu 05/19/26 | 101.50 | 1,400,800 |
| Mo 05/18/26 | 99.76 | 2,032,500 |
| Fr 05/15/26 | 98.40 | 1,422,100 |
| Th 05/14/26 | 99.77 | 736,800 |
| We 05/13/26 | 99.08 | 1,358,000 |
| Tu 05/12/26 | 99.83 | 1,169,700 |
| Mo 05/11/26 | 99.71 | 1,732,500 |
| Fr 05/08/26 | 99.25 | 1,425,500 |
| Th 05/07/26 | 99.53 | 1,464,800 |
| We 05/06/26 | 100.17 | 1,125,900 |
| Tu 05/05/26 | 101.30 | 1,393,700 |
| Mo 05/04/26 | 101.82 | 1,763,800 |
| Mo 04/20/26 | 102.95 | 828,800 |
| Fr 04/17/26 | 104.04 | 1,236,900 |
| Th 04/16/26 | 104.17 | 1,322,300 |
| We 04/15/26 | 102.80 | 1,244,500 |
| Tu 04/14/26 | 102.69 | 1,150,500 |
| Mo 04/13/26 | 102.63 | 788,400 |
| Fr 04/10/26 | 103.59 | 862,500 |
| Th 04/09/26 | 104.45 | 735,400 |
| We 04/08/26 | 103.12 | 921,800 |
| Tu 04/07/26 | 102.28 | 649,100 |
| Mo 04/06/26 | 102.47 | 796,000 |
| Th 04/02/26 | 102.70 | 771,500 |
| We 04/01/26 | 101.53 | 1,062,300 |
| 938,900 |
| We 03/18/26 | 100.92 | 1,271,800 |
| Tu 03/17/26 | 102.60 | 908,200 |
| Mo 03/16/26 | 103.08 | 934,900 |
| Fr 03/13/26 | 102.91 | 1,194,700 |
| Th 03/12/26 | 101.48 | 1,111,600 |
| We 03/11/26 | 100.61 | 1,267,400 |
| Tu 03/10/26 | 100.96 | 1,903,000 |
| Mo 03/09/26 | 101.28 | 1,354,300 |
| Fr 03/06/26 | 102.44 | 1,681,900 |
| Th 03/05/26 | 101.78 | 1,423,900 |
| We 03/04/26 | 102.99 | 1,513,500 |
| Tu 03/03/26 | 102.00 | 2,098,600 |
| Mo 03/02/26 | 100.53 | 1,269,900 |
| Fr 02/13/26 | 99.39 | 1,625,000 |
| Th 02/12/26 | 97.32 | 1,153,800 |
| We 02/11/26 | 96.02 | 981,000 |
| Tu 02/10/26 | 95.20 | 2,345,600 |
| Mo 02/09/26 | 93.11 | 786,200 |
| Fr 02/06/26 | 93.52 | 1,213,900 |
| Th 02/05/26 | 94.59 | 860,400 |
| We 02/04/26 | 94.00 | 1,044,300 |
| Tu 02/03/26 | 93.63 | 931,100 |
| Mo 02/02/26 | 91.70 | 1,061,000 |
| Fr 01/30/26 | 93.56 | 1,294,800 |
| Th 01/29/26 | 93.04 | 1,029,200 |
| We 01/28/26 | 93.68 | 1,163,300 |
| 1,880,300 |
| Tu 01/13/26 | 91.11 | 1,302,000 |
| Mo 01/12/26 | 89.66 | 1,452,200 |
| Fr 01/09/26 | 89.07 | 1,430,700 |
| Th 01/08/26 | 89.32 | 1,533,300 |
| We 01/07/26 | 87.40 | 784,800 |
| Tu 01/06/26 | 89.25 | 980,600 |
| Mo 01/05/26 | 87.70 | 1,337,200 |
| Fr 01/02/26 | 88.14 | 1,033,400 |
| We 12/31/25 | 88.70 | 661,400 |
| Tu 12/30/25 | 89.26 | 826,300 |
| Mo 12/29/25 | 88.87 | 1,293,000 |
| Fr 12/26/25 | 88.40 | 462,400 |
| We 12/24/25 | 88.36 | 306,100 |
| 866,300 |
| We 12/10/25 | 86.55 | 1,084,000 |
| Tu 12/09/25 | 87.00 | 1,111,100 |
| Mo 12/08/25 | 87.32 | 1,547,100 |
| Fr 12/05/25 | 88.17 | 1,201,700 |
| Th 12/04/25 | 88.08 | 1,671,600 |
| We 12/03/25 | 88.62 | 1,098,400 |
| Tu 12/02/25 | 88.54 | 1,198,000 |
| Mo 12/01/25 | 89.32 | 968,300 |
| Fr 11/28/25 | 90.86 | 326,900 |
| We 11/26/25 | 90.59 | 707,000 |
| Tu 11/25/25 | 89.50 | 901,200 |
| Mo 11/24/25 | 89.44 | 1,972,600 |
| Fr 11/21/25 | 89.15 | 1,884,700 |
| Fr 11/07/25 | 87.97 | 1,498,600 |
| Th 11/06/25 | 87.64 | 968,000 |
| We 11/05/25 | 88.46 | 1,510,800 |
| Tu 11/04/25 | 89.36 | 1,994,100 |
| Mo 11/03/25 | 89.45 | 2,387,200 |
| Fr 10/31/25 | 88.52 | 1,969,200 |
| Th 10/30/25 | 89.55 | 1,265,500 |
| We 10/29/25 | 89.12 | 1,931,800 |
| Tu 10/28/25 | 90.68 | 1,113,800 |
| Mo 10/27/25 | 91.80 | 833,900 |
| Fr 10/24/25 | 92.12 | 784,200 |
| Th 10/23/25 | 92.56 | 1,508,800 |
| We 10/22/25 | 92.62 | 1,124,400 |
| 698,200 |
| We 10/08/25 | 91.95 | 1,373,700 |
| Tu 10/07/25 | 91.98 | 1,237,900 |
| Mo 10/06/25 | 90.82 | 1,340,000 |
| Fr 10/03/25 | 90.18 | 1,052,200 |
| Th 10/02/25 | 87.89 | 1,120,400 |
| We 10/01/25 | 88.18 | 958,400 |
| Tu 09/30/25 | 89.66 | 1,590,000 |
| Mo 09/29/25 | 87.65 | 1,257,300 |
| Fr 09/26/25 | 86.76 | 1,657,000 |
| Th 09/25/25 | 86.08 | 1,054,500 |
| We 09/24/25 | 87.14 | 875,300 |
| Tu 09/23/25 | 87.09 | 731,900 |
| Mo 09/22/25 | 86.26 | 640,200 |
| Mo 09/08/25 | 87.84 | 862,800 |