Pinnacle West Capital Corp (PNW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +8.1% vs the 50-day and +6.3% vs the 200-day average, 4.4% below the 52-week high and +25.6% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Pinnacle West Capital Corp trades 8.1% above its 50-day and 6.3% above its 200-day moving average. (as of 2026-10-30)

Pinnacle West Capital is the parent of Arizona’s main regulated electric utility, serving retail and wholesale customers across the state. It generates power from nuclear, gas, oil, coal and solar plants, and owns the transmission lines, substations and distribution network that carry that power to homes and businesses.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PNW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	107.12	107.75	106.23	106.28	-0.34%	1,226,595
2026-10-29	105.83	106.73	105.56	106.64	+1.69%	1,942,851
2026-10-28	106.07	106.45	104.61	104.87	-1.35%	1,839,162
2026-10-27	105.26	106.32	105.02	106.31	+0.92%	1,059,760
2026-10-26	106.04	106.62	104.92	105.34	-0.51%	1,475,961
2026-10-23	106.37	106.77	105.62	105.88	-0.68%	1,665,140
2026-10-22	104.74	106.72	104.37	106.61	+2.62%	1,372,192
2026-10-21	103.48	104.17	103.17	103.89	+0.96%	1,094,745
2026-10-20	101.68	103.47	101.59	102.90	+1.71%	1,266,921
2026-10-19	102.89	103.17	100.77	101.17	-2.18%	1,635,552
2026-10-16	102.28	103.70	101.67	103.42	+1.81%	1,033,867
2026-10-15	103.55	103.55	101.38	101.58	-0.45%	832,001
2026-10-14	101.54	102.36	100.52	102.04	+0.45%	1,288,258
2026-10-13	100.44	101.64	99.00	101.58	+1.67%	1,322,780
2026-10-12	99.03	100.15	98.57	99.91	+1.00%	1,338,847
2026-10-09	98.48	99.01	97.96	98.92	+0.96%	1,369,124
2026-10-08	98.06	98.34	96.97	97.98	+0.45%	1,151,045
2026-10-07	98.00	98.42	97.19	97.54	-0.51%	1,443,844
2026-10-06	96.49	98.24	96.36	98.04	+2.17%	1,328,128
2026-10-05	96.38	96.79	95.47	95.96	+0.04%	1,401,138
2026-10-02	95.24	96.45	95.24	95.92	+1.36%	2,115,593
2026-10-01	92.50	94.73	91.60	94.63	+1.71%	2,060,388
2026-09-30	93.89	94.41	92.81	93.04	-0.39%	2,157,340
2026-09-29	90.90	93.43	90.73	93.40	+2.28%	1,887,902
2026-09-28	92.77	92.85	90.68	91.32	-0.46%	942,973
2026-09-25	91.05	91.94	90.27	91.74	+0.72%	1,500,473
2026-09-24	92.42	92.42	91.03	91.08	-1.05%	1,203,293
2026-09-23	92.68	92.68	91.45	92.05	-1.19%	1,213,041
2026-09-22	93.26	93.92	92.88	93.16	-0.16%	860,633
2026-09-21	94.22	94.47	92.98	93.31	-0.96%	1,554,294
2026-09-18	94.75	94.89	93.89	94.21	-1.44%	2,559,202
2026-09-17	95.50	95.84	95.02	95.59	+0.63%	751,944
2026-09-16	96.14	97.10	94.59	94.99	+0.09%	804,846
2026-09-15	95.49	95.56	94.56	94.90	-0.52%	795,432
2026-09-14	96.02	96.69	95.24	95.40	-0.73%	809,990
2026-09-11	97.35	98.00	96.03	96.10	-0.51%	857,965
2026-09-10	97.68	97.68	96.38	96.59	-0.61%	729,039
2026-09-09	98.18	98.32	96.47	97.18	-0.88%	890,062
2026-09-08	97.38	98.83	97.38	98.04	+0.53%	988,238
2026-09-04	97.40	98.38	97.27	97.52	-0.49%	492,602
2026-09-03	97.68	98.17	97.09	98.00	+0.64%	932,461
2026-09-02	96.96	97.83	96.59	97.38	-0.29%	748,070
2026-09-01	98.00	98.27	96.94	97.66	+0.02%	1,012,640
2026-08-31	97.01	97.96	96.42	97.64	+0.00%	948,997
2026-08-28	98.36	98.88	97.08	97.64	-0.26%	753,647
2026-08-27	97.56	98.08	96.60	97.89	-0.81%	868,856
2026-08-26	97.95	98.96	97.81	98.69	+1.04%	1,339,983
2026-08-25	98.09	98.38	97.48	97.67	-0.04%	779,957
2026-08-24	97.48	98.05	96.78	97.71	+0.36%	860,347
2026-08-21	99.35	99.56	97.11	97.36	-2.03%	1,591,987
2026-08-20	99.08	100.12	98.86	99.38	-0.05%	924,972
2026-08-19	100.65	101.05	99.20	99.43	-0.72%	941,026
2026-08-18	101.40	101.78	100.08	100.15	-0.26%	908,902
2026-08-17	100.92	101.21	100.31	100.41	-1.05%	1,150,221
2026-08-14	100.39	101.71	100.23	101.48	+0.75%	686,128
2026-08-13	100.91	101.41	100.41	100.72	+0.32%	1,165,981
2026-08-12	100.40	101.06	99.91	100.40	+0.36%	879,855
2026-08-11	99.23	100.34	98.81	100.04	+0.82%	821,948
2026-08-10	100.45	100.45	99.08	99.23	-1.78%	1,175,538
2026-08-07	100.40	102.37	100.25	101.03	+0.21%	1,010,029
2026-08-06	102.63	102.69	99.89	100.82	-0.67%	1,297,064
2026-08-05	101.45	102.20	100.36	101.50	+0.05%	1,184,500
2026-08-04	99.50	102.16	98.52	101.45	+0.63%	1,566,200
2026-08-03	99.65	101.61	99.37	100.81	-0.18%	1,571,300
2026-07-31	101.17	101.61	100.29	100.99	-0.33%	1,687,000
2026-07-30	102.23	102.42	100.44	101.32	-0.94%	1,141,000
2026-07-29	104.33	105.47	101.95	102.28	-2.90%	1,903,100
2026-07-28	106.30	108.14	105.31	105.33	-0.05%	1,619,100
2026-07-27	105.65	106.44	104.70	105.38	-0.64%	1,102,600
2026-07-24	105.84	107.00	105.61	106.06	+0.60%	1,127,000
2026-07-23	105.66	107.33	105.05	105.43	-0.82%	2,163,070
2026-07-22	106.59	106.89	104.71	106.30	+0.62%	1,497,882
2026-07-21	105.97	106.20	104.93	105.65	-0.61%	1,242,603
2026-07-20	107.94	108.67	106.17	106.30	-1.33%	985,525
2026-07-17	110.62	111.16	107.29	107.73	-1.43%	1,377,594
2026-07-16	107.11	109.47	107.06	109.29	+2.07%	1,095,449
2026-07-15	108.68	109.03	107.05	107.07	-1.77%	689,061
2026-07-14	109.43	109.73	108.38	109.00	+0.34%	754,421
2026-07-13	108.35	109.69	108.24	108.63	+0.47%	613,650
2026-07-10	106.90	108.28	106.90	108.12	+1.28%	906,623
2026-07-09	107.90	107.92	106.67	106.75	-0.99%	1,018,738
2026-07-08	108.81	109.22	107.50	107.82	-0.73%	1,088,381
2026-07-07	107.72	110.41	107.67	108.61	+1.59%	1,198,524
2026-07-06	109.07	109.09	106.51	106.91	-2.25%	1,083,131
2026-07-02	106.97	109.52	106.58	109.37	+2.89%	1,144,379
2026-07-01	108.25	108.25	105.99	106.30	-0.65%	1,089,031
2026-06-30	107.43	108.41	106.50	107.00	-0.80%	1,273,440
2026-06-29	107.63	108.22	107.44	107.86	-0.20%	1,382,788
2026-06-26	107.77	108.37	107.26	108.08	+0.75%	2,350,486
2026-06-25	105.82	107.29	105.53	107.28	+1.81%	1,510,375
2026-06-24	105.11	105.62	104.30	105.37	+1.27%	1,298,867
2026-06-23	103.24	104.46	102.66	104.05	+1.58%	1,348,059
2026-06-22	102.28	103.80	102.28	102.43	+0.11%	1,460,674
2026-06-18	102.76	103.64	101.90	102.32	-0.06%	1,748,502
2026-06-17	103.09	103.94	101.89	102.38	-1.42%	1,041,231
2026-06-16	103.43	105.08	102.96	103.85	+0.56%	966,149
2026-06-15	102.98	103.73	102.15	103.27	-0.16%	953,679
2026-06-12	102.79	103.73	102.66	103.44	+1.02%	717,983
2026-06-11	103.38	104.25	102.39	102.40	-0.68%	1,191,458
2026-06-10	103.44	104.42	102.78	103.10	+0.44%	1,299,853
2026-06-09	101.65	103.73	101.08	102.65	+1.34%	1,712,589
2026-06-08	102.79	103.35	100.84	101.29	-1.72%	1,875,498
2026-06-05	101.15	103.72	100.64	103.06	+2.57%	1,517,915
2026-06-04	100.07	101.21	98.67	100.48	+1.10%	1,091,643
2026-06-03	99.10	101.32	99.06	99.39	+0.58%	1,933,050
2026-06-02	98.11	99.47	97.35	98.82	+1.37%	848,645
2026-06-01	98.94	99.38	97.36	97.48	-2.27%	904,909
2026-05-29	100.82	101.31	99.60	99.74	-1.10%	1,097,239
2026-05-28	102.77	103.45	100.78	100.85	-1.90%	978,727
2026-05-27	102.69	103.41	101.91	102.80	-0.03%	682,587
2026-05-26	102.24	103.42	102.24	102.83	-0.11%	873,192
2026-05-22	100.70	103.06	100.70	102.94	+1.08%	948,150
2026-05-21	101.42	102.28	101.31	101.84	-0.09%	1,182,372
2026-05-20	102.02	102.36	101.52	101.93	+0.42%	988,439
2026-05-19	99.69	102.11	99.35	101.50	+1.74%	1,400,813
2026-05-18	99.18	100.34	98.78	99.76	+1.38%	2,032,472
2026-05-15	100.05	100.22	97.90	98.40	-1.37%	1,422,133
2026-05-14	99.53	99.95	99.03	99.77	+0.70%	736,800
2026-05-13	99.13	99.42	97.90	99.08	-0.75%	1,358,051
2026-05-12	99.74	100.26	99.00	99.83	+0.12%	1,169,706
2026-05-11	100.10	100.53	99.54	99.71	+0.46%	1,732,461
2026-05-08	99.78	100.36	99.02	99.25	-0.28%	1,425,707
2026-05-07	100.18	100.37	99.09	99.53	-0.64%	1,464,843
2026-05-06	101.47	101.63	99.77	100.17	-1.12%	1,125,897
2026-05-05	102.08	102.78	101.21	101.30	-0.51%	1,393,691
2026-05-04	101.82	104.20	100.64	101.82	-1.66%	1,763,823
2026-05-01	103.76	104.84	103.42	103.54	-0.17%	1,555,300
2026-04-30	102.07	103.90	102.07	103.72	+2.02%	1,110,500
2026-04-29	102.79	103.22	101.32	101.67	-1.41%	1,062,200
2026-04-28	103.55	103.69	102.42	103.12	+0.70%	1,147,100
2026-04-27	102.54	103.07	101.94	102.40	+0.10%	974,400
2026-04-24	103.29	103.63	102.17	102.30	-1.11%	765,400
2026-04-23	101.99	103.67	101.55	103.45	+2.63%	976,100
2026-04-22	101.86	102.34	99.88	100.80	-0.18%	1,018,100
2026-04-21	103.11	103.16	100.92	100.98	-1.91%	1,072,100
2026-04-20	103.91	104.76	102.76	102.95	-1.05%	828,800
2026-04-17	103.79	104.31	102.96	104.04	-0.12%	1,236,900
2026-04-16	102.57	104.30	102.57	104.17	+1.33%	1,322,300
2026-04-15	102.05	103.32	101.33	102.80	+0.11%	1,244,500
2026-04-14	102.22	103.22	101.38	102.69	+0.06%	1,150,500
2026-04-13	103.60	103.88	101.91	102.63	-0.93%	788,400
2026-04-10	104.15	104.69	103.45	103.59	-0.82%	862,500
2026-04-09	103.13	104.92	103.13	104.45	+1.29%	735,400
2026-04-08	101.56	103.17	100.87	103.12	+0.82%	921,800
2026-04-07	102.06	103.01	102.06	102.28	-0.19%	649,100
2026-04-06	102.18	102.88	102.09	102.47	-0.22%	796,000
2026-04-02	102.09	102.87	101.76	102.70	+1.15%	771,500
2026-04-01	100.22	101.97	100.22	101.53	+0.77%	1,062,300
2026-03-31	101.02	101.02	98.75	100.75	+0.20%	1,091,200
2026-03-30	100.88	101.43	99.91	100.55	+0.86%	969,400
2026-03-27	98.73	100.54	98.19	99.69	+1.15%	1,600,800
2026-03-26	97.74	98.90	97.26	98.56	+0.88%	1,298,300
2026-03-25	98.51	98.98	97.63	97.70	-0.22%	1,241,500
2026-03-24	97.11	99.21	96.75	97.92	+0.36%	929,800
2026-03-23	98.32	98.53	97.43	97.57	+0.31%	1,027,700
2026-03-20	100.08	100.14	97.14	97.27	-2.80%	2,453,700
2026-03-19	100.69	101.28	99.60	100.07	-0.84%	938,900
2026-03-18	102.13	102.34	100.67	100.92	-1.64%	1,271,800
2026-03-17	103.60	103.72	102.55	102.60	-0.47%	908,200
2026-03-16	103.97	103.97	102.69	103.08	+0.17%	934,900
2026-03-13	102.65	103.42	101.67	102.91	+1.41%	1,194,700
2026-03-12	99.98	102.70	99.74	101.48	+0.86%	1,111,600
2026-03-11	100.83	101.52	100.21	100.61	-0.35%	1,267,400
2026-03-10	100.92	102.28	100.29	100.96	-0.32%	1,903,000
2026-03-09	102.42	102.42	100.10	101.28	-1.13%	1,354,300
2026-03-06	101.32	102.83	100.47	102.44	+0.65%	1,681,900
2026-03-05	102.20	102.52	101.43	101.78	-1.17%	1,423,900
2026-03-04	101.96	103.21	101.26	102.99	+0.97%	1,513,500
2026-03-03	99.50	102.70	99.13	102.00	+1.46%	2,098,600
2026-03-02	100.42	100.82	99.51	100.53	+0.23%	1,269,900
2026-02-27	99.64	101.13	98.94	100.30	+0.76%	1,528,000
2026-02-26	100.04	100.09	98.77	99.54	-0.25%	2,354,600
2026-02-25	98.46	99.95	97.23	99.79	-0.26%	1,948,100
2026-02-24	99.58	100.65	98.40	100.05	+0.45%	1,980,200
2026-02-23	98.64	100.02	98.64	99.60	+1.28%	905,100
2026-02-20	99.08	99.08	96.53	98.34	-0.07%	1,192,800
2026-02-19	98.00	98.94	96.84	98.41	+0.88%	1,048,600
2026-02-18	98.87	98.87	97.33	97.55	-1.36%	1,435,500
2026-02-17	99.89	100.55	98.61	98.89	-0.50%	1,821,700
2026-02-13	97.02	99.69	97.01	99.39	+2.13%	1,625,000
2026-02-12	96.50	98.92	96.37	97.32	+1.35%	1,153,800
2026-02-11	94.97	96.13	94.56	96.02	+0.86%	981,000
2026-02-10	93.23	95.90	93.10	95.20	+2.24%	2,345,600
2026-02-09	93.64	93.97	92.56	93.11	-0.44%	786,200
2026-02-06	95.16	95.67	93.20	93.52	-1.13%	1,213,900
2026-02-05	94.67	95.15	94.08	94.59	+0.63%	860,400
2026-02-04	94.36	95.05	93.87	94.00	+0.40%	1,044,300
2026-02-03	91.52	93.98	91.52	93.63	+2.10%	931,100
2026-02-02	92.88	93.37	91.24	91.70	-1.99%	1,061,000
2026-01-30	92.79	93.59	92.12	93.56	+0.56%	1,294,800
2026-01-29	93.90	94.60	92.39	93.04	-0.68%	1,029,200
2026-01-28	94.58	95.00	93.52	93.68	-1.14%	1,163,300
2026-01-27	91.73	94.89	91.73	94.76	+1.96%	939,300
2026-01-26	92.65	93.61	92.17	92.94	+0.84%	1,083,300
2026-01-23	92.50	92.50	91.17	92.17	-0.27%	2,212,900
2026-01-22	93.40	93.40	92.07	92.42	-1.10%	1,685,400
2026-01-21	93.70	94.00	92.63	93.45	+0.54%	940,900
2026-01-20	93.71	93.88	92.49	92.95	-0.81%	1,103,500
2026-01-16	92.34	94.01	92.13	93.71	+1.10%	1,490,800
2026-01-15	92.51	93.77	92.04	92.69	+0.42%	1,529,600
2026-01-14	91.16	93.13	91.02	92.30	+1.31%	1,880,300
2026-01-13	89.92	91.12	89.41	91.11	+1.62%	1,302,000
2026-01-12	88.98	90.05	88.74	89.66	+0.66%	1,452,200
2026-01-09	89.66	90.32	89.01	89.07	-0.28%	1,430,700
2026-01-08	87.29	89.39	87.29	89.32	+2.20%	1,533,300
2026-01-07	89.65	89.65	87.20	87.40	-2.07%	784,800
2026-01-06	87.71	89.27	87.71	89.25	+1.77%	980,600
2026-01-05	87.62	87.73	86.33	87.70	-0.50%	1,337,200
2026-01-02	88.70	88.95	87.81	88.14	-0.63%	1,033,400
2025-12-31	89.29	89.32	88.58	88.70	-0.63%	661,400
2025-12-30	89.15	89.49	88.98	89.26	+0.44%	826,300
2025-12-29	88.10	89.38	88.10	88.87	+0.53%	1,293,000
2025-12-26	88.48	88.74	88.09	88.40	+0.05%	462,400
2025-12-24	88.33	88.47	87.91	88.36	+0.37%	306,100
2025-12-23	87.75	88.25	87.30	88.03	+0.39%	905,100
2025-12-22	87.09	87.91	86.82	87.69	+0.45%	908,700
2025-12-19	87.81	88.58	87.17	87.30	-1.41%	2,381,100
2025-12-18	89.02	89.25	88.08	88.55	-0.40%	1,710,100
2025-12-17	87.66	89.08	87.58	88.91	+1.24%	1,440,900
2025-12-16	87.65	88.39	87.36	87.82	-0.62%	900,000
2025-12-15	88.37	88.56	87.59	88.37	+0.64%	1,118,100
2025-12-12	86.72	87.84	86.72	87.81	+1.22%	1,188,800
2025-12-11	86.79	87.64	86.45	86.75	+0.23%	866,300
2025-12-10	87.04	87.50	86.18	86.55	-0.52%	1,084,000
2025-12-09	87.57	88.25	86.98	87.00	-0.37%	1,111,100
2025-12-08	87.89	87.89	86.83	87.32	-0.96%	1,547,100
2025-12-05	87.89	88.43	87.57	88.17	+0.10%	1,201,700
2025-12-04	88.36	89.00	87.96	88.08	-0.61%	1,671,600
2025-12-03	88.50	89.36	88.12	88.62	+0.09%	1,098,400
2025-12-02	89.66	89.66	88.48	88.54	-0.87%	1,198,000
2025-12-01	90.20	90.49	89.15	89.32	-1.69%	968,300
2025-11-28	90.90	90.97	90.53	90.86	+0.30%	326,900
2025-11-26	89.74	90.72	89.74	90.59	+1.22%	707,000
2025-11-25	89.52	90.59	89.31	89.50	+0.07%	901,200
2025-11-24	89.00	89.63	88.24	89.44	+0.33%	1,972,600
2025-11-21	89.63	90.51	89.00	89.15	-0.21%	1,884,700
2025-11-20	88.59	89.83	88.59	89.34	+0.70%	1,326,500
2025-11-19	89.63	89.63	88.32	88.72	-0.74%	1,427,900
2025-11-18	89.53	90.20	89.01	89.38	+0.25%	1,160,800
2025-11-17	88.77	89.33	88.00	89.16	+0.87%	1,742,700
2025-11-14	89.14	89.14	87.75	88.39	-0.48%	1,524,900
2025-11-13	88.83	89.14	88.09	88.82	-0.18%	2,129,200
2025-11-12	88.73	89.10	88.44	88.98	+0.24%	1,193,800
2025-11-11	88.19	88.83	87.57	88.77	+1.21%	1,880,800
2025-11-10	87.61	87.98	87.05	87.71	-0.30%	1,849,800
2025-11-07	87.60	88.22	86.73	87.97	+0.38%	1,498,600
2025-11-06	88.53	88.92	87.60	87.64	-0.93%	968,000
2025-11-05	89.00	89.36	87.98	88.46	-1.01%	1,510,800
2025-11-04	90.41	90.53	88.87	89.36	-0.10%	1,994,100
2025-11-03	89.21	89.95	87.22	89.45	+1.05%	2,387,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.35%). Worst month: Dec (-3.89%). Based on 5 years of daily data (2022–2026).

Jan+0.82%
Feb+2.42%
Mar+4.82%
Apr+0.37%
May-0.71%
Jun+3.66%
Jul+2.28%
Aug-2.83%
Sep-1.61%
Oct+0.82%
Nov+6.35%
Dec-3.89%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pinnacle West Capital Corp's (PNW) latest close?

106.28 on 2026-10-30, from the Closelook data lake's daily price record.

What is PNW's 52-week high and low?

111.16 high and 86.18 low over the trailing 52 weeks, as of 2026-10-30.

What is Pinnacle West Capital Corp's strongest and weakest month historically?

Historically, PNW's strongest calendar month has been Nov (average +6.35%) and its weakest Dec (average -3.89%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PNW?

Recovery attempt under the 200-day: Trades +8.1% vs the 50-day and +6.3% vs the 200-day average, 4.4% below the 52-week high and +25.6% off the 52-week low; a death cross printed 23 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PNW above its 50-day and 200-day moving averages?

Pinnacle West Capital Corp trades 8.1% above its 50-day and 6.3% above its 200-day moving average (3.8% above its 20-day). As of 2026-10-30.