PNW: Pinnacle West Capital Corporation

As of Friday, August 8th, 2025

$ 92.62

-1.16 -1.24%

Open: 94.37
High: 94.40
Low: 92.32
Volume: 1,014,063
Previous Close on Thursday, August 7th, 2025

$ 93.78

+1.22 +1.32%

Open: 93.00
High: 94.44
Low: 92.95
Volume: 1,233,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 94.37 94.40 92.32 92.62 1,014,063 -1.16 -1.24
2025-08-07 93.00 94.44 92.95 93.78 1,233,157 +1.22 +1.32
2025-08-06 92.59 94.00 91.13 92.56 1,735,239 +0.22 +0.24
2025-08-05 92.23 92.74 91.94 92.34 1,471,000 +0.10 +0.11
2025-08-04 90.81 92.34 90.43 92.24 1,098,133 +1.56 +1.72
2025-08-01 90.30 91.08 89.80 90.68 1,188,539 +0.06 +0.07
2025-07-31 88.74 90.72 88.74 90.62 1,405,335 +1.12 +1.25
2025-07-30 90.09 90.58 89.02 89.50 786,885 -0.37 -0.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 94.44
On 2025-08-07		 90.43
On 2025-08-04		 1.94 2.14 94.44
On 2025-08-07		 92.32
On 2025-08-08		 -2.24 92.71
10D 94.44
On 2025-08-07		 88.22
On 2025-07-29		 1.71 1.88 91.13
On 2025-07-28		 88.22
On 2025-07-29		 -3.19 91.29
20D 94.70
On 2025-07-23		 88.22
On 2025-07-29		 1.58 1.74 94.70
On 2025-07-23		 88.22
On 2025-07-29		 -6.85 91.63
WTD 94.44
On 2025-08-07		 90.43
On 2025-08-04		 1.94 2.14 94.44
On 2025-08-07		 92.32
On 2025-08-08		 -2.24 92.71
MTD 94.44
On 2025-08-07		 89.80
On 2025-08-01		 2.00 2.21 94.44
On 2025-08-07		 92.32
On 2025-08-08		 -2.24 92.37
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RIOT

Riot Blockchain Inc.

11.08 -0.50 -4.32 20,745,590
SLYG

SPDR S&P 600 Small Cap Growth ETF

89.34 +0.25 +0.28 92,442
RTH

VanEck Vectors Retail ETF

245.52 +0.73 +0.30 5,074
SM

SM Energy Company

26.24 +0.07 +0.27 1,458,836
PNW

Pinnacle West Capital Corporation

92.62 -1.16 -1.24 1,014,063