PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.31	18.44	18.01	18.30	18.30	1.55%	5,144
Mar 9, 2026	18.09	18.60	17.87	18.02	18.02	-0.56%	6,602
Mar 6, 2026	18.30	18.40	17.99	18.12	18.12	0.39%	1,780
Mar 5, 2026	19.00	19.00	18.00	18.05	18.05	-4.59%	3,391
Mar 4, 2026	19.12	19.12	18.81	18.92	18.92	0.15%	45,911
Mar 3, 2026	19.12	19.20	18.53	18.89	18.89	-0.73%	6,160
Mar 2, 2026	19.00	19.08	18.71	19.03	19.03	0.48%	3,939
Feb 27, 2026	18.89	19.06	18.68	18.94	18.94	0.96%	1,451
Feb 26, 2026	18.66	19.00	18.49	18.76	18.76	0.70%	1,751
Feb 25, 2026	18.68	18.84	18.32	18.63	18.63	-0.12%	4,893
Feb 24, 2026	18.55	18.68	18.32	18.65	18.65	1.54%	1,991
Feb 23, 2026	18.40	18.55	18.18	18.37	18.37	-0.05%	7,833
Feb 20, 2026	18.12	18.39	18.02	18.38	18.38	1.60%	8,996
Feb 19, 2026	17.89	18.20	17.70	18.09	18.09	1.17%	3,850
Feb 18, 2026	18.12	18.30	17.66	17.88	17.88	-1.43%	12,148
Feb 17, 2026	18.52	18.71	17.98	18.14	18.14	0.83%	6,874
Feb 13, 2026	17.56	18.11	17.32	17.99	17.99	2.17%	11,215
Feb 12, 2026	17.20	17.86	16.75	17.61	17.61	3.10%	8,629
Feb 11, 2026	16.50	17.15	16.50	17.08	17.08	2.63%	4,284
Feb 10, 2026	16.48	16.65	16.21	16.64	16.64	2.22%	187
Feb 9, 2026	16.24	16.51	16.10	16.28	16.28	-0.25%	12,481
Feb 6, 2026	16.18	16.48	16.12	16.32	16.32	0.67%	2,832
Feb 5, 2026	16.12	16.40	16.03	16.21	16.21	0.76%	17,177
Feb 4, 2026	15.18	16.11	15.18	16.09	16.09	4.88%	6,113
Feb 3, 2026	15.20	15.35	14.97	15.34	15.34	1.26%	10,256
Feb 2, 2026	15.15	15.50	15.15	15.15	15.15	-0.26%	1,128
Jan 30, 2026	14.91	15.32	14.91	15.19	15.19	1.47%	1,550
Jan 29, 2026	14.94	15.24	14.89	14.97	14.97	0.40%	6,604
Jan 28, 2026	15.10	15.23	14.91	14.91	14.91	-1.52%	951
Jan 27, 2026	15.18	15.41	15.11	15.14	15.14	-0.78%	3,115
Jan 26, 2026	14.92	15.26	14.76	15.26	15.26	2.27%	2,287
Jan 23, 2026	15.44	15.48	14.82	14.92	14.92	-2.77%	1,334
Jan 22, 2026	15.24	15.50	15.00	15.35	15.35	1.68%	5,116
Jan 21, 2026	15.27	15.50	15.09	15.09	15.09	-1.95%	2,713
Jan 20, 2026	15.53	15.72	15.39	15.39	15.39	-1.84%	2,164
Jan 16, 2026	15.85	15.88	15.51	15.68	15.68	-1.14%	2,201
Jan 15, 2026	15.75	15.92	15.70	15.86	15.86	-0.25%	492
Jan 14, 2026	15.73	15.93	15.42	15.90	15.90	2.40%	961
Jan 13, 2026	15.79	16.00	15.53	15.53	15.53	-0.86%	4,597
Jan 12, 2026	15.91	16.00	15.66	15.66	15.66	-1.74%	969
Jan 9, 2026	15.82	16.02	15.65	15.94	15.94	2.57%	1,242
Jan 8, 2026	15.50	15.69	15.47	15.54	15.54	-1.58%	660
Jan 7, 2026	16.20	16.42	15.79	15.79	15.79	-1.08%	14,853
Jan 6, 2026	16.12	16.47	15.90	15.96	15.96	0.27%	7,889
Jan 5, 2026	16.14	16.42	15.77	15.92	15.92	-2.55%	3,196
Jan 2, 2026	16.04	16.42	15.93	16.34	16.34	1.33%	25,476
Dec 31, 2025	15.99	16.33	15.99	16.12	16.12	0.31%	409
Dec 30, 2025	15.99	16.10	15.87	16.07	16.02	0.44%	5,037
Dec 29, 2025	15.73	16.03	15.70	16.00	15.95	1.20%	6,746
Dec 24, 2025	15.81	15.99	15.80	15.81	15.76	-0.22%	248