Pinnacle West Capital Stock Price History
NYSE: PNWUtilitiesElectric Utilities: CentralUSD
98.92+0.94 (+0.96%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
PNW price history at a glance
The price history for Pinnacle West Capital (PNW) on this page begins on February 19, 1973, when the stock closed at $22.00; it most recently closed at $98.92 on October 5, 2026. The highest price in this record is $111.16, reached on July 13, 2026; the latest close is 11.0% below that peak. Across the 52 complete calendar years in the table, PNW finished higher in 30 and lower in 22. Its best year was 1991 (+70.4%) and its worst was 1988 (-43.2%).
Over roughly 54 years the share price changed +349.6%, a 2.8% compound annual price return (excluding dividends). In the last 12 months alone, PNW has gained 8.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $111.16
- Date of high
- Jul 13, 2026
- Low since 1973
- $5.00
- Date of low
- Nov 20, 1989
- 52-week high
- $111.16
- 52-week low
- $86.18
- Last close
- $98.92
PNW returns
1 week
+3.13%
1 month
+1.79%
3 months
-8.51%
6 months
-4.51%
Year to date
+11.52%
1 year
+8.00%
3 years
+30.69%
5 years
+45.43%
PNW price return, excluding dividends.
PNW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 98.92 | +12.23% |
| 2025 | 88.14 | +4.62% |
| 2024 | 84.25 | +17.27% |
| 2023 | 71.84 | -5.52% |
| 2022 | 76.04 | +7.72% |
| 2021 | 70.59 | -11.71% |
| 2020 | 79.95 | -10.16% |
| 2019 | 88.99 | +5.02% |
| 2018 | 84.74 | -0.52% |
| 2017 | 85.18 | +9.16% |
| 2016 | 78.03 | +21.01% |
| 2015 | 64.48 | -6.06% |
| 2014 | 68.64 | +31.82% |
| 2013 | 52.07 | -0.63% |
| 2012 | 52.40 | +8.76% |
| 2011 | 48.18 | +16.24% |
| 2010 | 41.45 | +13.31% |
| 2009 | 36.58 | +10.45% |
| 2008 | 33.12 | -19.20% |
| 2007 | 40.99 | -19.14% |
| 2006 | 50.69 | +22.59% |
| 2005 | 41.35 | -6.89% |
| 2004 | 44.41 | +10.23% |
| 2003 | 40.29 | +14.10% |
| 2002 | 35.31 | -16.31% |
| 2001 | 42.19 | -11.41% |
| 2000 | 47.63 | +55.83% |
| 1999 | 30.56 | -27.88% |
| 1998 | 42.38 | +1.50% |
| 1997 | 41.75 | +34.68% |
| 1996 | 31.00 | +7.83% |
| 1995 | 28.75 | +46.50% |
| 1994 | 19.63 | -12.29% |
| 1993 | 22.38 | +9.82% |
| 1992 | 20.38 | +18.12% |
| 1991 | 17.25 | +70.37% |
| 1990 | 10.13 | -8.99% |
| 1989 | 11.13 | -29.37% |
| 1988 | 15.75 | -43.24% |
| 1987 | 27.75 | -3.90% |
| 1986 | 28.88 | +7.44% |
| 1985 | 26.88 | +22.16% |
| 1984 | 22.00 | +13.55% |
| 1983 | 19.38 | -20.51% |
| 1982 | 24.38 | +25.81% |
| 1981 | 19.38 | +9.15% |
| 1980 | 17.75 | 0.00% |
| 1979 | 17.75 | -12.88% |
| 1978 | 20.38 | -4.12% |
| 1977 | 21.25 | +8.28% |
| 1976 | 19.63 | +23.62% |
| 1975 | 15.88 | +24.51% |
| 1974 | 12.75 | -31.54% |
| 1973* | 18.63 | -15.34% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
PNW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.49 | 99.01 | 97.96 | 98.92 | +0.96% | |
| 98.06 | 98.34 | 96.97 | 97.98 | +0.45% | |
| 98.00 | 98.42 | 97.20 | 97.54 | -0.51% | |
| 96.49 | 98.24 | 96.36 | 98.04 | +2.17% | |
| 96.38 | 96.79 | 95.47 | 95.96 | +0.04% | |
| 95.24 | 96.45 | 95.24 | 95.92 | +1.36% | |
| 92.50 | 94.73 | 91.60 | 94.63 | +1.71% | |
| 93.89 | 94.41 | 92.81 | 93.04 | -0.39% | |
| 90.90 | 93.43 | 90.73 | 93.40 | +2.28% | |
| 92.77 | 92.85 | 90.68 | 91.32 | -0.46% | |
| 91.05 | 91.94 | 90.27 | 91.74 | +0.72% | |
| 92.42 | 92.42 | 91.03 | 91.08 | -1.05% | |
| 92.68 | 92.68 | 91.45 | 92.05 | -1.19% | |
| 93.26 | 93.92 | 92.88 | 93.16 | -0.16% | |
| 94.22 | 94.47 | 92.98 | 93.31 | -0.96% | |
| 94.75 | 94.89 | 93.89 | 94.21 | -1.44% | |
| 95.50 | 95.84 | 95.02 | 95.59 | +0.63% | |
| 96.14 | 97.10 | 94.60 | 94.99 | +0.09% | |
| 95.49 | 95.56 | 94.57 | 94.90 | -0.52% | |
| 96.02 | 96.70 | 95.24 | 95.40 | -0.73% | |
| 97.35 | 98.00 | 96.03 | 96.10 | -0.51% | |
| 97.68 | 97.68 | 96.38 | 96.59 | -0.61% | |
| 98.18 | 98.32 | 96.47 | 97.18 | -0.88% | |
| 97.38 | 98.83 | 97.38 | 98.04 | +0.53% | |
| 97.40 | 98.38 | 97.27 | 97.52 | -0.49% | |
| 97.68 | 98.17 | 97.09 | 98.00 | +0.64% | |
| 96.96 | 97.83 | 96.60 | 97.38 | -0.29% | |
| 98.00 | 98.27 | 96.94 | 97.66 | +0.02% | |
| 97.01 | 97.96 | 96.42 | 97.64 | 0.00% | |
| 98.36 | 98.88 | 97.08 | 97.64 | -0.26% | |
| 97.56 | 98.08 | 96.60 | 97.89 | -0.81% | |
| 97.95 | 98.96 | 97.81 | 98.69 | +1.04% | |
| 98.09 | 98.38 | 97.48 | 97.67 | -0.04% | |
| 97.48 | 98.05 | 96.78 | 97.71 | +0.36% | |
| 99.35 | 99.56 | 97.11 | 97.36 | -2.03% | |
| 99.08 | 100.12 | 98.86 | 99.38 | -0.05% | |
| 100.65 | 101.05 | 99.20 | 99.43 | -0.72% | |
| 101.40 | 101.78 | 100.08 | 100.15 | -0.26% | |
| 100.92 | 101.21 | 100.32 | 100.41 | -1.05% | |
| 100.39 | 101.71 | 100.23 | 101.48 | +0.75% | |
| 100.91 | 101.41 | 100.41 | 100.72 | +0.32% | |
| 100.40 | 101.06 | 99.91 | 100.40 | +0.36% | |
| 99.23 | 100.34 | 98.81 | 100.04 | +0.82% | |
| 100.45 | 100.45 | 99.08 | 99.23 | -1.78% | |
| 100.40 | 102.37 | 100.26 | 101.03 | +0.21% | |
| 102.63 | 102.69 | 99.89 | 100.82 | -0.67% | |
| 101.45 | 102.20 | 100.36 | 101.50 | +0.05% | |
| 99.50 | 102.16 | 98.52 | 101.45 | +0.63% | |
| 99.65 | 101.61 | 99.37 | 100.81 | -0.18% | |
| 101.17 | 101.61 | 100.29 | 100.99 | -0.33% | |
| 102.23 | 102.42 | 100.44 | 101.32 | -0.94% | |
| 104.33 | 105.47 | 101.95 | 102.28 | -2.90% | |
| 106.30 | 108.14 | 105.31 | 105.33 | -0.05% | |
| 105.65 | 106.44 | 104.70 | 105.38 | -0.64% | |
| 105.84 | 107.00 | 105.61 | 106.06 | +0.60% | |
| 105.66 | 107.33 | 105.05 | 105.43 | -0.82% | |
| 106.59 | 106.89 | 104.71 | 106.30 | +0.62% | |
| 105.97 | 106.20 | 104.93 | 105.65 | -0.61% | |
| 107.94 | 108.67 | 106.17 | 106.30 | -1.33% | |
| 110.62 | 111.16 | 107.29 | 107.73 | -1.43% | |
| 107.11 | 109.47 | 107.06 | 109.29 | +2.07% | |
| 108.68 | 109.03 | 107.05 | 107.07 | -1.77% | |
| 109.43 | 109.73 | 108.38 | 109.00 | +0.34% | |
| 108.35 | 109.70 | 108.24 | 108.63 | +0.47% | |
| 106.90 | 108.28 | 106.90 | 108.12 | +1.28% | |
| 107.90 | 107.93 | 106.67 | 106.75 | -0.99% | |
| 108.81 | 109.22 | 107.50 | 107.82 | -0.73% | |
| 107.72 | 110.41 | 107.68 | 108.61 | +1.59% | |
| 109.07 | 109.09 | 106.51 | 106.91 | -2.25% | |
| 106.97 | 109.52 | 106.58 | 109.37 | +2.89% | |
| 108.25 | 108.25 | 105.99 | 106.30 | -0.65% | |
| 107.43 | 108.41 | 106.50 | 107.00 | -0.80% | |
| 107.63 | 108.23 | 107.44 | 107.86 | -0.20% | |
| 107.77 | 108.37 | 107.26 | 108.08 | +0.75% | |
| 105.82 | 107.29 | 105.53 | 107.28 | +1.81% | |
| 105.11 | 105.62 | 104.30 | 105.37 | +1.27% | |
| 103.24 | 104.46 | 102.66 | 104.05 | +1.58% | |
| 102.28 | 103.80 | 102.28 | 102.43 | +0.11% | |
| 102.76 | 103.65 | 101.90 | 102.32 | -0.06% | |
| 103.09 | 103.94 | 101.89 | 102.38 | -1.42% | |
| 103.43 | 105.08 | 102.96 | 103.85 | +0.56% | |
| 102.98 | 103.73 | 102.15 | 103.27 | -0.16% | |
| 102.79 | 103.73 | 102.66 | 103.44 | +1.02% | |
| 103.38 | 104.25 | 102.39 | 102.40 | -0.68% | |
| 103.44 | 104.42 | 102.78 | 103.10 | +0.44% | |
| 101.65 | 103.73 | 101.08 | 102.65 | +1.34% | |
| 102.79 | 103.35 | 100.84 | 101.29 | -1.72% | |
| 101.15 | 103.72 | 100.64 | 103.06 | +2.57% | |
| 100.07 | 101.21 | 98.67 | 100.48 | +1.10% | |
| 99.10 | 101.32 | 99.06 | 99.39 | +0.58% | |
| 98.11 | 99.47 | 97.35 | 98.82 | +1.37% | |
| 98.94 | 99.38 | 97.36 | 97.48 | -2.27% | |
| 100.82 | 101.31 | 99.60 | 99.74 | -1.10% | |
| 102.77 | 103.45 | 100.78 | 100.85 | -1.90% | |
| 102.69 | 103.41 | 101.91 | 102.80 | -0.03% | |
| 102.24 | 103.42 | 102.24 | 102.83 | -0.11% | |
| 100.71 | 103.06 | 100.71 | 102.94 | +1.08% | |
| 101.42 | 102.28 | 101.31 | 101.84 | -0.09% | |
| 102.02 | 102.36 | 101.52 | 101.93 | +0.42% | |
| 99.69 | 102.11 | 99.35 | 101.50 | +1.74% | |
| 99.18 | 100.35 | 98.78 | 99.76 | +1.38% | |
| 100.05 | 100.22 | 97.90 | 98.40 | -1.37% | |
| 99.53 | 99.95 | 99.03 | 99.77 | +0.70% | |
| 99.13 | 99.43 | 97.90 | 99.08 | -0.75% | |
| 99.74 | 100.26 | 99.01 | 99.83 | +0.12% | |
| 100.10 | 100.53 | 99.54 | 99.71 | +0.46% | |
| 99.78 | 100.36 | 99.02 | 99.25 | -0.28% | |
| 100.18 | 100.37 | 99.09 | 99.53 | -0.64% | |
| 101.47 | 101.63 | 99.77 | 100.17 | -1.12% | |
| 102.08 | 102.78 | 101.21 | 101.30 | -0.51% | |
| 101.82 | 104.20 | 100.64 | 101.82 | -1.66% | |
| 103.76 | 104.84 | 103.42 | 103.54 | -0.17% | |
| 102.07 | 103.90 | 102.07 | 103.72 | +2.02% | |
| 102.79 | 103.22 | 101.32 | 101.67 | -1.41% | |
| 103.55 | 103.69 | 102.42 | 103.12 | +0.70% | |
| 102.54 | 103.07 | 101.94 | 102.40 | +0.10% | |
| 103.29 | 103.63 | 102.17 | 102.30 | -1.11% | |
| 101.99 | 103.67 | 101.55 | 103.45 | +2.63% | |
| 101.86 | 102.34 | 99.88 | 100.80 | -0.18% | |
| 103.11 | 103.16 | 100.92 | 100.98 | -1.91% | |
| 103.91 | 104.76 | 102.76 | 102.95 | -1.05% | |
| 103.79 | 104.31 | 102.96 | 104.04 | -0.12% | |
| 102.57 | 104.30 | 102.57 | 104.17 | +1.33% | |
| 102.05 | 103.32 | 101.33 | 102.80 | +0.11% | |
| 102.22 | 103.22 | 101.38 | 102.69 | +0.06% | |
| 103.60 | 103.88 | 101.91 | 102.63 | -0.93% | |
| 104.15 | 104.69 | 103.45 | 103.59 | -0.82% | |
| 103.13 | 104.92 | 103.13 | 104.45 | +1.29% | |
| 101.56 | 103.17 | 100.87 | 103.12 | +0.82% | |
| 102.06 | 103.01 | 102.06 | 102.28 | -0.19% | |
| 102.18 | 102.88 | 102.09 | 102.47 | -0.22% | |
| 102.09 | 102.87 | 101.76 | 102.70 | +1.15% | |
| 100.22 | 101.97 | 100.22 | 101.53 | +0.77% | |
| 101.02 | 101.02 | 98.75 | 100.75 | +0.20% | |
| 100.88 | 101.43 | 99.91 | 100.55 | +0.86% | |
| 98.73 | 100.54 | 98.19 | 99.69 | +1.15% | |
| 97.74 | 98.90 | 97.26 | 98.56 | +0.88% | |
| 98.51 | 98.98 | 97.63 | 97.70 | -0.22% | |
| 97.11 | 99.21 | 96.75 | 97.92 | +0.36% | |
| 98.32 | 98.53 | 97.43 | 97.57 | +0.31% | |
| 100.08 | 100.14 | 97.14 | 97.27 | -2.80% | |
| 100.69 | 101.28 | 99.60 | 100.07 | -0.84% | |
| 102.13 | 102.34 | 100.67 | 100.92 | -1.64% | |
| 103.60 | 103.72 | 102.55 | 102.60 | -0.47% | |
| 103.97 | 103.97 | 102.69 | 103.08 | +0.17% | |
| 102.65 | 103.42 | 101.67 | 102.91 | +1.41% | |
| 99.98 | 102.70 | 99.74 | 101.48 | +0.86% | |
| 100.83 | 101.52 | 100.21 | 100.61 | -0.35% | |
| 100.92 | 102.28 | 100.29 | 100.96 | -0.32% | |
| 102.42 | 102.42 | 100.10 | 101.28 | -1.13% | |
| 101.32 | 102.83 | 100.47 | 102.44 | +0.65% | |
| 102.20 | 102.52 | 101.43 | 101.78 | -1.17% | |
| 101.96 | 103.21 | 101.26 | 102.99 | +0.97% | |
| 99.50 | 102.70 | 99.13 | 102.00 | +1.46% | |
| 100.42 | 100.82 | 99.51 | 100.53 | +0.23% | |
| 99.64 | 101.13 | 98.94 | 100.30 | +0.76% | |
| 100.04 | 100.09 | 98.77 | 99.54 | -0.25% | |
| 98.46 | 99.95 | 97.23 | 99.79 | -0.26% | |
| 99.58 | 100.65 | 98.40 | 100.05 | +0.45% | |
| 98.64 | 100.02 | 98.64 | 99.60 | +1.28% | |
| 99.08 | 99.08 | 96.53 | 98.34 | -0.07% | |
| 98.00 | 98.94 | 96.84 | 98.41 | +0.88% | |
| 98.87 | 98.87 | 97.33 | 97.55 | -1.36% | |
| 99.89 | 100.55 | 98.61 | 98.89 | -0.50% | |
| 97.02 | 99.69 | 97.01 | 99.39 | +2.13% | |
| 96.50 | 98.92 | 96.37 | 97.32 | +1.35% | |
| 94.97 | 96.13 | 94.56 | 96.02 | +0.86% | |
| 93.23 | 95.90 | 93.10 | 95.20 | +2.24% | |
| 93.64 | 93.97 | 92.56 | 93.11 | -0.44% | |
| 95.16 | 95.67 | 93.20 | 93.52 | -1.13% | |
| 94.67 | 95.15 | 94.08 | 94.59 | +0.63% | |
| 94.36 | 95.05 | 93.87 | 94.00 | +0.40% | |
| 91.52 | 93.98 | 91.52 | 93.63 | +2.10% | |
| 92.88 | 93.37 | 91.24 | 91.70 | -1.99% | |
| 92.79 | 93.59 | 92.12 | 93.56 | +0.56% | |
| 93.90 | 94.60 | 92.39 | 93.04 | -0.68% | |
| 94.58 | 95.00 | 93.52 | 93.68 | -1.14% | |
| 91.73 | 94.89 | 91.73 | 94.76 | +1.96% | |
| 92.65 | 93.61 | 92.17 | 92.94 | +0.84% | |
| 92.50 | 92.50 | 91.17 | 92.17 | -0.27% | |
| 93.40 | 93.40 | 92.07 | 92.42 | -1.10% | |
| 93.70 | 94.00 | 92.63 | 93.45 | +0.54% | |
| 93.71 | 93.88 | 92.49 | 92.95 | -0.81% | |
| 92.34 | 94.01 | 92.13 | 93.71 | +1.10% | |
| 92.51 | 93.77 | 92.04 | 92.69 | +0.42% | |
| 91.16 | 93.13 | 91.02 | 92.30 | +1.31% | |
| 89.92 | 91.12 | 89.41 | 91.11 | +1.62% | |
| 88.98 | 90.05 | 88.74 | 89.66 | +0.66% | |
| 89.66 | 90.32 | 89.01 | 89.07 | -0.28% | |
| 87.29 | 89.39 | 87.29 | 89.32 | +2.20% | |
| 89.65 | 89.65 | 87.20 | 87.40 | -2.07% | |
| 87.71 | 89.27 | 87.71 | 89.25 | +1.77% | |
| 87.62 | 87.73 | 86.33 | 87.70 | -0.50% | |
| 88.70 | 88.95 | 87.81 | 88.14 | -0.63% | |
| 89.29 | 89.32 | 88.58 | 88.70 | -0.63% | |
| 89.15 | 89.49 | 88.98 | 89.26 | +0.44% | |
| 88.10 | 89.38 | 88.10 | 88.87 | +0.53% | |
| 88.48 | 88.74 | 88.09 | 88.40 | +0.05% | |
| 88.33 | 88.47 | 87.91 | 88.36 | +0.37% | |
| 87.75 | 88.25 | 87.30 | 88.03 | +0.39% | |
| 87.09 | 87.91 | 86.82 | 87.69 | +0.45% | |
| 87.81 | 88.58 | 87.17 | 87.30 | -1.41% | |
| 89.02 | 89.25 | 88.08 | 88.55 | -0.40% | |
| 87.66 | 89.08 | 87.58 | 88.91 | +1.24% | |
| 87.65 | 88.39 | 87.36 | 87.82 | -0.62% | |
| 88.37 | 88.56 | 87.59 | 88.37 | +0.64% | |
| 86.72 | 87.84 | 86.72 | 87.81 | +1.22% | |
| 86.79 | 87.64 | 86.45 | 86.75 | +0.23% | |
| 87.04 | 87.50 | 86.18 | 86.55 | -0.52% | |
| 87.57 | 88.25 | 86.98 | 87.00 | -0.37% | |
| 87.89 | 87.89 | 86.83 | 87.32 | -0.96% | |
| 87.89 | 88.43 | 87.57 | 88.17 | +0.10% | |
| 88.36 | 89.00 | 87.96 | 88.08 | -0.61% | |
| 88.50 | 89.36 | 88.12 | 88.62 | +0.09% | |
| 89.66 | 89.66 | 88.48 | 88.54 | -0.87% | |
| 90.20 | 90.49 | 89.15 | 89.32 | -1.69% | |
| 90.90 | 90.97 | 90.53 | 90.86 | +0.30% | |
| 89.74 | 90.72 | 89.74 | 90.59 | +1.22% | |
| 89.52 | 90.59 | 89.31 | 89.50 | +0.07% | |
| 89.00 | 89.63 | 88.24 | 89.44 | +0.33% | |
| 89.63 | 90.51 | 89.00 | 89.15 | -0.21% | |
| 88.59 | 89.83 | 88.59 | 89.34 | +0.70% | |
| 89.63 | 89.63 | 88.32 | 88.72 | -0.74% | |
| 89.53 | 90.20 | 89.01 | 89.38 | +0.25% | |
| 88.77 | 89.33 | 88.00 | 89.16 | +0.87% | |
| 89.14 | 89.14 | 87.75 | 88.39 | -0.48% | |
| 88.83 | 89.14 | 88.09 | 88.82 | -0.18% | |
| 88.73 | 89.10 | 88.44 | 88.98 | +0.24% | |
| 88.19 | 88.83 | 87.57 | 88.77 | +1.21% | |
| 87.61 | 87.98 | 87.05 | 87.71 | -0.30% | |
| 87.60 | 88.22 | 86.73 | 87.97 | +0.38% | |
| 88.53 | 88.92 | 87.60 | 87.64 | -0.93% | |
| 89.00 | 89.36 | 87.98 | 88.46 | -1.01% | |
| 90.41 | 90.53 | 88.87 | 89.36 | -0.10% | |
| 89.21 | 89.95 | 87.22 | 89.45 | +1.05% | |
| 88.54 | 89.23 | 88.26 | 88.52 | -1.15% | |
| 89.23 | 90.27 | 88.85 | 89.55 | +0.48% | |
| 90.35 | 90.85 | 88.92 | 89.12 | -1.72% | |
| 91.40 | 91.41 | 90.37 | 90.68 | -1.22% | |
| 91.82 | 92.18 | 90.89 | 91.80 | -0.35% | |
| 92.80 | 92.80 | 91.96 | 92.12 | -0.48% | |
| 93.10 | 93.39 | 92.03 | 92.56 | -0.06% | |
| 92.27 | 93.08 | 91.95 | 92.62 | +0.42% | |
| 93.13 | 93.13 | 91.95 | 92.23 | -0.54% | |
| 93.95 | 93.95 | 91.54 | 92.73 | -0.45% | |
| 93.20 | 93.60 | 92.49 | 93.15 | +0.16% | |
| 93.89 | 94.45 | 92.85 | 93.00 | -0.76% | |
| 93.22 | 94.10 | 93.21 | 93.71 | +0.28% | |
| 92.44 | 93.73 | 92.14 | 93.45 | +1.43% | |
| 92.00 | 92.71 | 91.40 | 92.13 | -0.30% | |
| 91.94 | 92.56 | 91.39 | 92.41 | +0.90% | |
| 92.30 | 92.44 | 91.50 | 91.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PNW chart for longer ranges.