Skip to main content
PNW logo

Pinnacle West Capital Corporation

PNWNYSEUtilitiesUtilities - Regulated Electric

$103.42Today:- (-)1Y +9.05%

As of Oct 16, 2026 close

Market cap
$12.65B
P/E (TTM)
19.76
Forward P/E
17.57
Dividend yield
3.58%
52-week range
$86.18$111.16
Volume (live)
-
Avg. volume (3M)
1.21M

Pinnacle West Capital (PNW) Historical Stock Prices

Analyze Pinnacle West Capital (PNW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Pinnacle West Capital (PNW) Interactive Price Chart

Interactive historical price chart showing Pinnacle West Capital stock price movements and trends across multiple time periods.

Loading chart...

PNW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PNW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026102.28103.71101.68103.42103.421.03M
Oct 15, 2026103.55103.55101.38101.58101.58831.97K
Oct 14, 2026101.54102.36100.52102.04102.041.29M
Oct 13, 2026100.44101.6499.00101.58101.581.27M
Oct 12, 202699.03100.1598.5799.9199.911.28M
Oct 9, 202698.4899.0197.9698.9298.921.36M
Oct 8, 202698.0698.3496.9797.9897.981.15M
Oct 7, 202698.0098.4297.1997.5497.541.44M
Oct 6, 202696.4998.2496.3698.0498.041.31M
Oct 5, 202696.3896.7995.4795.9695.961.39M
Oct 2, 202695.2496.4595.2495.9295.921.95M
Oct 1, 202692.5094.7391.6094.6394.632.02M
Sep 30, 202693.8994.4192.8193.0493.042.14M
Sep 29, 202690.9093.4390.7393.4093.401.57M
Sep 28, 202692.7792.8590.6891.3291.32935.91K
Sep 25, 202691.0591.9490.2791.7491.741.19M
Sep 24, 202692.4292.4291.0391.0891.081.20M
Sep 23, 202692.6892.6891.4592.0592.051.20M
Sep 22, 202693.2693.9292.8893.1693.16856.64K
Sep 21, 202694.2294.4792.9893.3193.311.53M
Sep 18, 202694.7594.8993.8994.2194.212.49M
Sep 17, 202695.5095.8495.0295.5995.59732.56K
Sep 16, 202696.1497.1094.5994.9994.99804.83K
Sep 15, 202695.4995.5694.5694.9094.90779.50K
Sep 14, 202696.0296.6995.2495.4095.40799.35K
Sep 11, 202697.3598.0096.0396.1096.10833.86K
Sep 10, 202697.6897.6896.3896.5996.59723.01K
Sep 9, 202698.1898.3296.4797.1897.18817.96K
Sep 8, 202697.3898.8397.3898.0498.04984.59K
Sep 4, 202697.4098.3897.2797.5297.52480.21K
Sep 3, 202697.6898.1797.0998.0098.00921.39K
Sep 2, 202696.9697.8396.5997.3897.38748.04K
Sep 1, 202698.0098.2796.9497.6697.66980.74K
Aug 31, 202697.0197.9696.4297.6497.64940.13K
Aug 28, 202698.3698.8897.0897.6497.64753.64K
Aug 27, 202697.5698.0896.6097.8997.89867.74K
Aug 26, 202697.9598.9697.8198.6998.691.34M
Aug 25, 202698.0998.3897.4897.6797.67779.54K
Aug 24, 202697.4898.0596.7897.7197.71859.62K
Aug 21, 202699.3599.5697.1197.3697.361.57M
Aug 20, 202699.08100.1298.8699.3899.38920.25K
Aug 19, 2026100.65101.0599.2099.4399.43940.23K
Aug 18, 2026101.40101.78100.08100.15100.15902.79K
Aug 17, 2026100.92101.21100.31100.41100.411.11M
Aug 14, 2026100.39101.71100.23101.48101.48682.34K
Aug 13, 2026100.91101.41100.41100.72100.721.15M
Aug 12, 2026100.40101.0699.91100.40100.40836.59K
Aug 11, 202699.23100.3498.81100.04100.04813.25K
Aug 10, 2026100.45100.4599.0899.2399.231.13M
Aug 7, 2026100.40102.37100.25101.03101.03928.12K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.