NYSE:PNW | Historical Stock Price | PINNACLE WEST CAPITAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.01$17.11$41.77$101.98$249.00$607.971973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$89.93$363.04882,500——
2019-12-30$89.25$360.29553,200——
2019-12-27$88.85$358.68598,500——
2019-12-26$88.95$359.08484,300——
2019-12-24$88.86$358.72242,000——
2019-12-23$88.98$359.20745,000——
2019-12-20$90.19$364.092,606,500——
2019-12-19$89.25$360.291,342,100——
2019-12-18$88.57$357.55785,100——
2019-12-17$87.60$353.63856,300——
2019-12-16$87.60$353.631,697,900——
2019-12-13$86.14$347.74712,300——
2019-12-12$85.74$346.121,270,500——
2019-12-11$85.44$344.91760,000——
2019-12-10$85.21$343.98769,500——
2019-12-09$85.55$345.36625,000——
2019-12-06$86.20$347.98926,900——
2019-12-05$86.59$349.551,244,800——
2019-12-04$86.94$350.97853,400——
2019-12-03$86.08$347.50963,900——
2019-12-02$85.75$346.16807,000——
2019-11-29$87.39$352.78407,400——
2019-11-27$87.39$352.78677,700——
2019-11-26$87.50$353.232,053,200——
2019-11-25$86.60$349.59814,000——
2019-11-22$87.20$352.02425,900——
2019-11-21$87.27$352.30836,500——
2019-11-20$87.28$352.34846,500——
2019-11-19$86.75$350.201,108,400——
2019-11-18$86.80$350.40955,600——
2019-11-15$87.61$353.671,019,200——
2019-11-14$86.99$351.171,071,100——
2019-11-13$85.94$346.931,296,200——
2019-11-12$85.61$345.601,483,100——
2019-11-11$85.13$343.66972,200——
2019-11-08$86.39$348.751,451,100——
2019-11-07$87.82$354.522,745,000——
2019-11-06$91.17$368.041,371,500——
2019-11-05$90.78$366.471,352,600——
2019-11-04$91.72$370.26740,300——
2019-11-01$93.49$377.411,198,400——
2019-10-31$94.12$376.79861,300——
2019-10-30$93.84$375.67558,500——
2019-10-29$93.08$372.63632,100——
2019-10-28$92.23$369.23679,500——
2019-10-25$94.20$377.11564,100——
2019-10-24$95.09$380.67955,600——
2019-10-23$94.15$376.91793,000——
2019-10-22$94.53$378.43517,500——
2019-10-21$93.99$376.27499,800——
2019-10-18$93.91$375.95494,400——
2019-10-17$93.69$375.07583,900——
2019-10-16$93.83$375.63908,700——
2019-10-15$93.66$374.95514,200——
2019-10-14$94.53$378.43605,600——
2019-10-11$95.46$382.161,311,800——
2019-10-10$95.37$381.80516,600——
2019-10-09$95.41$381.96655,600——
2019-10-08$95.58$382.64832,800——
2019-10-07$97.44$390.08725,800——
2019-10-04$97.23$389.24765,600——
2019-10-03$95.73$383.24648,000——
2019-10-02$95.59$382.68724,800——
2019-10-01$97.31$389.56669,100——
2019-09-30$97.07$388.60718,100——
2019-09-27$97.41$389.96490,800——
2019-09-26$97.67$391.00755,800——
2019-09-25$97.78$391.44838,300——
2019-09-24$97.87$391.80833,800——
2019-09-23$97.39$389.881,190,100——
2019-09-20$97.17$389.001,294,800——
2019-09-19$96.26$385.36749,700——
2019-09-18$95.88$383.84852,100——
2019-09-17$94.36$377.75925,700——
2019-09-16$93.49$374.27747,400——
2019-09-13$93.08$372.631,052,700——
2019-09-12$93.28$373.43841,500——
2019-09-11$93.15$372.91782,400——
2019-09-10$91.99$368.26788,000——
2019-09-09$92.45$370.11976,700——
2019-09-06$93.81$375.551,225,900——
2019-09-05$94.31$377.55962,300——
2019-09-04$95.92$384.001,358,500——
2019-09-03$95.58$382.641,674,400——
2019-08-30$95.31$381.561,108,100——
2019-08-29$95.28$381.44690,100——
2019-08-28$94.75$379.31726,800——
2019-08-27$94.50$378.311,186,700——
2019-08-26$94.99$380.27818,000——
2019-08-23$94.14$376.871,136,200——
2019-08-22$94.89$379.871,224,000——
2019-08-21$95.73$383.24714,500——
2019-08-20$94.77$379.39969,400——
2019-08-19$94.96$380.151,188,200——
2019-08-16$94.12$376.791,365,000——
2019-08-15$93.78$375.43839,200——
2019-08-14$91.80$367.50979,300——
2019-08-13$92.97$372.191,381,800——
2019-08-12$91.84$367.661,059,300——
2019-08-09$92.44$370.071,294,500——
2019-08-08$92.78$371.431,546,500——
2019-08-07$93.01$372.35863,100——
2019-08-06$93.02$372.391,015,100——
2019-08-05$91.55$366.501,289,200——
2019-08-02$92.49$370.271,168,100——
2019-08-01$91.97$368.18881,000——
2019-07-31$91.22$365.181,092,900——
2019-07-30$91.93$365.071,418,000——
2019-07-29$93.12$369.80884,700——
2019-07-26$92.02$365.43708,400——
2019-07-25$91.06$361.611,225,200——
2019-07-24$91.80$364.551,272,000——
2019-07-23$92.84$368.681,082,000——
2019-07-22$93.36$370.75766,400——
2019-07-19$93.59$371.66854,400——
2019-07-18$95.15$377.86906,600——
2019-07-17$94.05$373.49671,500——
2019-07-16$93.30$370.51965,200——
2019-07-15$93.77$372.38775,300——
2019-07-12$93.51$371.34958,700——
2019-07-11$94.71$376.111,030,000——
2019-07-10$95.46$379.09453,200——
2019-07-09$95.52$379.33809,600——
2019-07-08$95.36$378.69808,700——
2019-07-05$95.29$378.41810,900——
2019-07-03$95.63$379.76344,700——
2019-07-02$94.99$377.22644,500——
2019-07-01$93.92$372.97661,000——
2019-06-28$94.09$373.651,304,400——
2019-06-27$93.74$372.26914,400——
2019-06-26$94.48$375.201,250,800——
2019-06-25$96.64$383.771,320,800——
2019-06-24$96.98$385.122,065,200——
2019-06-21$97.62$387.672,253,200——
2019-06-20$98.56$391.40974,700——
2019-06-19$97.94$388.94727,200——
2019-06-18$96.83$384.53901,200——
2019-06-17$97.02$385.28485,700——
2019-06-14$97.48$387.11710,000——
2019-06-13$96.67$383.891,428,800——
2019-06-12$96.49$383.181,195,800——
2019-06-11$96.39$382.78979,400——
2019-06-10$97.27$386.28550,600——
2019-06-07$97.68$387.90782,000——
2019-06-06$98.76$392.19882,200——
2019-06-05$97.79$388.341,375,100——
2019-06-04$95.24$378.21730,700——
2019-06-03$95.40$378.85816,600——
2019-05-31$93.91$372.931,268,700——
2019-05-30$93.00$369.32866,500——
2019-05-29$93.91$372.93924,200——
2019-05-28$95.40$378.851,101,200——
2019-05-24$96.67$383.89568,200——
2019-05-23$97.32$386.47740,400——
2019-05-22$96.43$382.94971,000——
2019-05-21$96.04$381.39709,800——
2019-05-20$96.59$383.58658,400——
2019-05-17$96.06$381.47722,400——
2019-05-16$95.82$380.52554,800——
2019-05-15$95.19$378.02613,400——
2019-05-14$94.98$377.18924,000——
2019-05-13$96.31$382.46983,700——
2019-05-10$94.72$376.15574,200——
2019-05-09$92.57$367.61638,700——
2019-05-08$92.18$366.06728,400——
2019-05-07$93.35$370.71742,200——
2019-05-06$93.47$371.19798,800——
2019-05-03$94.12$373.77670,900——
2019-05-02$93.07$369.601,492,200——
2019-05-01$94.08$373.611,486,500——
2019-04-30$95.27$378.331,063,000——
2019-04-29$94.37$371.83772,400——
2019-04-26$95.09$374.67946,700——
2019-04-25$95.14$374.86673,200——
2019-04-24$94.80$373.521,046,700——
2019-04-23$94.50$372.34916,300——
2019-04-22$93.58$368.72802,400——
2019-04-18$94.07$370.65914,800——
2019-04-17$94.36$371.79686,000——
2019-04-16$94.22$371.24880,600——
2019-04-15$95.82$377.54751,700——
2019-04-12$95.31$375.53842,500——
2019-04-11$95.26$375.34846,200——
2019-04-10$94.12$370.84711,900——
2019-04-09$94.28$371.47697,800——
2019-04-08$93.89$369.94669,900——
2019-04-05$94.64$372.89586,400——
2019-04-04$93.66$369.03694,700——
2019-04-03$94.12$370.84854,400——
2019-04-02$94.53$372.461,107,300——
2019-04-01$94.88$373.841,066,600——
2019-03-29$95.58$376.601,288,800——
2019-03-28$95.08$374.631,722,000——
2019-03-27$96.45$380.02748,400——
2019-03-26$96.84$381.56620,300——
2019-03-25$96.47$380.10928,300——
2019-03-22$96.72$381.09832,100——
2019-03-21$95.83$377.58562,900——
2019-03-20$94.73$373.25656,000——
2019-03-19$94.33$371.67965,500——
2019-03-18$95.28$375.41846,700——
2019-03-15$96.15$378.842,418,800——
2019-03-14$95.15$374.90975,500——
2019-03-13$95.38$375.81938,500——
2019-03-12$94.94$374.07983,000——
2019-03-11$94.12$370.84969,400——
2019-03-08$93.16$367.06781,200——
2019-03-07$92.75$365.451,239,200——
2019-03-06$92.77$365.52920,300——
2019-03-05$92.15$363.081,043,800——
2019-03-04$93.00$366.43897,700——
2019-03-01$92.78$365.561,383,200——
2019-02-28$93.74$369.351,009,300——
2019-02-27$92.96$366.27833,200——
2019-02-26$93.08$366.751,406,300——
2019-02-25$93.68$369.111,540,500——
2019-02-22$93.22$367.301,181,900——
2019-02-21$91.97$362.371,547,300——
2019-02-20$90.93$358.271,010,600——
2019-02-19$90.65$357.17725,100——
2019-02-15$89.96$354.45882,900——
2019-02-14$89.54$352.80636,600——
2019-02-13$89.51$352.68734,200——
2019-02-12$89.77$353.70822,700——
2019-02-11$89.63$353.15652,100——
2019-02-08$89.38$352.17659,000——
2019-02-07$89.18$351.38900,900——
2019-02-06$87.69$345.511,192,200——
2019-02-05$87.57$345.04856,200——
2019-02-04$87.53$344.88896,800——
2019-02-01$87.65$345.351,008,800——
2019-01-31$88.12$347.201,601,500——
2019-01-30$87.62$342.33912,000——
2019-01-29$87.36$341.311,063,100——
2019-01-28$86.76$338.971,207,500——
2019-01-25$86.94$339.671,414,600——
2019-01-24$87.98$343.731,082,900——
2019-01-23$87.19$340.651,154,400——
2019-01-22$85.73$334.941,782,100——
2019-01-18$85.67$334.711,474,000——
2019-01-17$85.55$334.241,111,900——
2019-01-16$84.77$331.19959,200——
2019-01-15$84.21$329.001,512,800——
2019-01-14$82.47$322.202,052,600——
2019-01-11$84.77$331.191,641,600——
2019-01-10$86.07$336.271,073,800——
2019-01-09$84.66$330.761,272,400——
2019-01-08$85.85$335.411,087,800——
2019-01-07$84.58$330.451,050,300——
2019-01-04$84.74$331.071,315,200——
2019-01-03$83.71$327.051,672,000——
2019-01-02$82.87$323.771,408,400——