Explain this page
Arphra AIPlain-English read on Pinnacle West Capital Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 101.82 | 104.20 | 100.64 | 103.36 | 103.36 | 103.36 | 0.00% | 24,074 |
| May 01, 2026 | 103.76 | 104.84 | 103.42 | 103.54 | 103.54 | 102.63 | -0.88% | 1,555,508 |
| Apr 30, 2026 | 102.07 | 103.90 | 102.07 | 103.72 | 103.72 | 102.81 | -0.88% | 1,110,500 |
| Apr 29, 2026 | 102.79 | 103.22 | 101.32 | 101.67 | 101.67 | 100.78 | -0.88% | 1,062,200 |
| Apr 28, 2026 | 103.55 | 103.69 | 102.42 | 103.12 | 103.12 | 102.21 | -0.88% | 1,147,100 |
| Apr 27, 2026 | 102.54 | 103.07 | 101.94 | 102.41 | 102.41 | 101.51 | -0.88% | 974,475 |
| Apr 24, 2026 | 103.29 | 103.63 | 102.17 | 102.30 | 102.30 | 101.40 | -0.88% | 765,400 |
| Apr 23, 2026 | 101.99 | 103.67 | 101.55 | 103.45 | 103.45 | 102.54 | -0.88% | 976,100 |
| Apr 22, 2026 | 101.86 | 102.34 | 99.88 | 100.80 | 100.80 | 99.91 | -0.88% | 1,018,115 |
| Apr 21, 2026 | 103.11 | 103.16 | 100.92 | 100.98 | 100.98 | 100.09 | -0.88% | 1,072,141 |
| Apr 20, 2026 | 103.91 | 104.76 | 102.76 | 102.95 | 102.95 | 102.05 | -0.88% | 828,800 |
| Apr 17, 2026 | 103.79 | 104.31 | 102.96 | 104.04 | 104.04 | 103.13 | -0.88% | 1,236,940 |
| Apr 16, 2026 | 102.57 | 104.30 | 102.57 | 104.17 | 104.17 | 103.25 | -0.88% | 1,322,526 |
| Apr 15, 2026 | 102.05 | 103.32 | 101.33 | 102.80 | 102.80 | 101.90 | -0.88% | 1,244,535 |
| Apr 14, 2026 | 102.22 | 103.22 | 101.38 | 102.69 | 102.69 | 101.79 | -0.88% | 1,150,500 |
| Apr 13, 2026 | 103.60 | 103.88 | 101.91 | 102.63 | 102.63 | 101.73 | -0.88% | 788,448 |
| Apr 10, 2026 | 104.15 | 104.69 | 103.45 | 103.59 | 103.59 | 102.68 | -0.88% | 862,503 |
| Apr 09, 2026 | 103.13 | 104.92 | 103.13 | 104.45 | 104.45 | 103.53 | -0.88% | 735,526 |
| Apr 08, 2026 | 101.56 | 103.17 | 100.87 | 103.12 | 103.12 | 102.21 | -0.88% | 921,800 |
| Apr 07, 2026 | 102.06 | 103.01 | 102.06 | 102.28 | 102.28 | 101.38 | -0.88% | 649,100 |
| Apr 06, 2026 | 102.18 | 102.88 | 102.09 | 102.47 | 102.47 | 101.57 | -0.88% | 796,038 |
| Apr 02, 2026 | 102.09 | 102.87 | 101.76 | 102.70 | 102.70 | 101.80 | -0.88% | 771,500 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.