Free Trial

Pinnacle West Capital (PNW) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free PNW Stock Alerts
$78.86
+1.84 (+2.39%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Pinnacle West Capital Stock Price Performance

5 Day
Performance
+2.66%
1 Month
Performance
+5.22%
3 Month
Performance
+15.86%
6 Month
Performance
+5.05%
Year-To-Date
Performance
+9.77%
1 Year
Performance
+3.67%
Receive PNW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pinnacle West Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

PNW Stock Chart for Saturday, June, 1, 2024

PNW Chart by TradingView

Pinnacle West Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$77.02$78.86
+2.39%		$78.88$77.21824,694 shs$8.96 billion
05/30/2024$75.73$77.02
+1.70%		$77.06$75.76704,050 shs$8.75 billion
05/29/2024$76.48$75.73
-0.98%		$76.17$75.45604,584 shs$8.60 billion
05/28/2024$76.82$76.48
-0.44%		$77.29$76.42531,046 shs$8.69 billion
05/27/2024$76.82$76.82$76.95$76.17430,300 shs$8.72 billion
05/24/2024$76.48$76.82
+0.44%		$76.95$76.17430,363 shs$8.72 billion
05/23/2024$77.77$76.48
-1.66%		$77.40$76.42715,948 shs$8.69 billion
05/22/2024$78.62$77.77
-1.08%		$78.40$77.59674,015 shs$8.83 billion
05/21/2024$78.01$78.62
+0.78%		$78.77$77.95546,125 shs$8.93 billion
05/20/2024$78.44$78.01
-0.55%		$78.65$77.77481,705 shs$8.86 billion
05/17/2024$77.82$78.45
+0.81%		$78.48$77.47590,913 shs$8.91 billion
05/16/2024$77.54$77.82
+0.36%		$78.19$77.32478,041 shs$8.84 billion
05/15/2024$77.00$77.54
+0.70%		$78.10$77.44919,457 shs$8.81 billion
05/14/2024$76.97$77.00
+0.04%		$77.58$76.85702,493 shs$8.74 billion
05/13/2024$77.24$76.97
-0.35%		$77.74$76.64717,407 shs$8.74 billion
05/10/2024$77.40$77.24
-0.21%		$77.72$76.83695,340 shs$8.77 billion
05/09/2024$76.63$77.40
+1.00%		$77.64$76.50979,534 shs$8.79 billion
05/08/2024$76.41$76.63
+0.29%		$76.97$75.77869,529 shs$8.70 billion
05/07/2024$76.01$76.41
+0.53%		$76.81$75.97985,392 shs$8.68 billion
05/06/2024$75.79$76.01
+0.29%		$76.18$75.41706,274 shs$8.63 billion
05/03/2024$75.04$75.79
+1.00%		$76.07$75.001.04 million shs$8.61 billion
05/02/2024$74.95$75.04
+0.12%		$76.08$74.821.05 million shs$8.52 billion
05/01/2024$73.65$74.95
+1.77%		$75.54$73.141.10 million shs$8.51 billion
04/30/2024$74.89$73.65
-1.66%		$74.32$72.781.05 million shs$8.36 billion
04/29/2024$73.69$74.89
+1.63%		$75.15$74.03738,990 shs$8.50 billion
04/26/2024$74.20$73.68
-0.70%		$74.55$73.67864,408 shs$8.37 billion
04/25/2024$74.54$74.20
-0.46%		$74.82$73.60766,728 shs$8.43 billion
04/24/2024$74.50$74.54
+0.05%		$74.96$73.06931,856 shs$8.46 billion
04/23/2024$74.70$74.50
-0.27%		$75.28$74.37698,816 shs$8.46 billion
04/22/2024$74.40$74.70
+0.40%		$74.93$73.76626,034 shs$8.48 billion
04/19/2024$72.95$74.41
+2.00%		$74.49$72.98689,636 shs$8.45 billion
04/18/2024$71.97$72.95
+1.36%		$73.31$71.99817,106 shs$8.28 billion
04/17/2024$71.21$71.97
+1.07%		$72.25$71.15801,928 shs$8.17 billion
04/16/2024$72.11$71.21
-1.26%		$71.86$70.731.42 million shs$8.09 billion
04/15/2024$72.24$72.11
-0.18%		$72.81$71.571.48 million shs$8.19 billion
04/12/2024$72.21$72.24
+0.04%		$73.02$71.971.56 million shs$8.20 billion
04/11/2024$72.20$72.21
+0.01%		$72.70$71.561.50 million shs$8.20 billion
04/10/2024$74.62$72.20
-3.24%		$73.46$71.97911,423 shs$8.20 billion
04/09/2024$74.08$74.62
+0.73%		$74.67$73.951.05 million shs$8.47 billion
04/08/2024$72.76$74.08
+1.81%		$74.33$72.87756,283 shs$8.40 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$73.02$72.76
-0.36%		$73.02$72.08505,565 shs$8.25 billion
04/04/2024$73.08$73.02
-0.08%		$73.60$72.68739,203 shs$8.28 billion
04/03/2024$74.04$73.08
-1.30%		$74.01$72.961.07 million shs$8.29 billion
04/02/2024$74.05$74.04
-0.01%		$74.77$73.93762,279 shs$8.40 billion
04/01/2024$74.73$74.05
-0.91%		$74.61$73.61704,399 shs$8.40 billion
03/29/2024$74.73$74.73$74.79$73.90903,242 shs$8.48 billion
03/28/2024$74.04$74.73
+0.93%		$74.79$73.90902,873 shs$8.48 billion
03/27/2024$72.01$74.04
+2.82%		$74.11$72.191.50 million shs$8.40 billion
03/26/2024$72.58$72.01
-0.79%		$72.77$71.99892,294 shs$8.17 billion
03/25/2024$73.01$72.58
-0.59%		$73.49$72.51805,844 shs$8.23 billion
03/22/2024$72.90$73.01
+0.15%		$73.51$72.69800,632 shs$8.28 billion
03/21/2024$72.78$72.90
+0.16%		$73.44$72.63608,421 shs$8.27 billion
03/20/2024$72.50$72.78
+0.39%		$73.34$72.17925,204 shs$8.26 billion
03/19/2024$72.08$72.50
+0.58%		$72.78$71.611.19 million shs$8.22 billion
03/18/2024$70.98$72.08
+1.55%		$72.80$71.551.76 million shs$8.18 billion
03/15/2024$70.81$70.96
+0.21%		$71.23$70.262.20 million shs$8.05 billion
03/14/2024$71.47$70.81
-0.92%		$71.20$69.501.19 million shs$8.03 billion
03/13/2024$70.81$71.47
+0.93%		$71.91$71.171.18 million shs$8.11 billion
03/12/2024$72.30$70.81
-2.06%		$72.06$70.461.17 million shs$8.03 billion
03/11/2024$71.70$72.30
+0.84%		$72.52$71.451.31 million shs$8.20 billion
03/08/2024$71.37$71.70
+0.46%		$72.08$71.031.49 million shs$8.13 billion
03/07/2024$69.76$71.37
+2.31%		$71.60$70.031.46 million shs$8.10 billion
03/06/2024$68.61$69.76
+1.68%		$70.11$68.921.18 million shs$7.91 billion
03/05/2024$68.90$68.61
-0.42%		$69.93$67.742.33 million shs$7.78 billion
03/04/2024$68.05$68.90
+1.25%		$69.07$67.691.32 million shs$7.82 billion
03/01/2024$68.33$68.07
-0.39%		$68.44$67.523.18 million shs$7.72 billion
02/29/2024$66.90$68.33
+2.14%		$69.60$67.516.14 million shs$7.75 billion

Related Companies:
This page (NYSE:PNW) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings