PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
15.32
-0.02 (-0.13%)
Sep 16, 2025, 9:32 AM EDT - Market open
PG&E Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.50 | 15.73 | 15.07 | 15.34 | 15.34 | -0.71% | 28,078,333 |
| Sep 12, 2025 | 15.75 | 15.86 | 15.37 | 15.45 | 15.45 | -1.78% | 26,879,441 |
| Sep 11, 2025 | 15.30 | 15.78 | 15.06 | 15.73 | 15.73 | 3.08% | 48,239,301 |
| Sep 10, 2025 | 14.87 | 16.09 | 14.76 | 15.26 | 15.26 | 1.94% | 67,286,476 |
| Sep 9, 2025 | 14.56 | 15.07 | 14.46 | 14.97 | 14.97 | 2.82% | 31,274,430 |
| Sep 8, 2025 | 15.04 | 15.06 | 14.45 | 14.56 | 14.56 | -3.51% | 31,415,903 |
| Sep 5, 2025 | 15.29 | 15.31 | 15.02 | 15.09 | 15.09 | -0.92% | 20,071,759 |
| Sep 4, 2025 | 15.47 | 15.49 | 14.97 | 15.23 | 15.23 | -0.78% | 17,620,511 |
| Sep 3, 2025 | 15.25 | 15.40 | 15.13 | 15.35 | 15.35 | 0.20% | 11,489,973 |
| Sep 2, 2025 | 15.13 | 15.53 | 15.10 | 15.32 | 15.32 | 0.26% | 15,222,922 |
| Aug 29, 2025 | 15.00 | 15.59 | 15.00 | 15.28 | 15.28 | 1.93% | 19,336,655 |
| Aug 28, 2025 | 15.10 | 15.11 | 14.92 | 14.99 | 14.99 | -0.60% | 16,228,653 |
| Aug 27, 2025 | 15.09 | 15.18 | 15.03 | 15.08 | 15.08 | 0.20% | 14,623,187 |
| Aug 26, 2025 | 14.89 | 15.15 | 14.89 | 15.05 | 15.05 | 0.94% | 22,676,767 |
| Aug 25, 2025 | 15.12 | 15.14 | 14.86 | 14.91 | 14.91 | -1.84% | 16,122,488 |
| Aug 22, 2025 | 14.81 | 15.24 | 14.73 | 15.19 | 15.19 | 3.54% | 27,073,204 |
| Aug 21, 2025 | 15.35 | 15.43 | 14.30 | 14.67 | 14.67 | -4.49% | 36,918,367 |
| Aug 20, 2025 | 15.63 | 15.77 | 15.36 | 15.36 | 15.36 | -1.54% | 24,841,593 |
| Aug 19, 2025 | 15.10 | 15.62 | 15.08 | 15.60 | 15.60 | 3.31% | 33,726,871 |
| Aug 18, 2025 | 15.10 | 15.19 | 14.98 | 15.10 | 15.10 | 0.53% | 27,823,590 |
| Aug 15, 2025 | 15.37 | 15.39 | 15.00 | 15.02 | 15.02 | -1.89% | 29,243,888 |
| Aug 14, 2025 | 15.13 | 15.44 | 15.06 | 15.31 | 15.31 | 0.39% | 17,524,954 |
| Aug 13, 2025 | 15.48 | 15.51 | 15.15 | 15.25 | 15.25 | -1.36% | 18,828,786 |
| Aug 12, 2025 | 15.24 | 15.50 | 15.16 | 15.46 | 15.46 | 2.32% | 26,126,487 |
| Aug 11, 2025 | 14.95 | 15.29 | 14.95 | 15.11 | 15.11 | 0.73% | 21,768,044 |
| Aug 8, 2025 | 15.04 | 15.11 | 14.77 | 15.00 | 15.00 | -0.33% | 23,293,298 |
| Aug 7, 2025 | 15.16 | 15.21 | 14.92 | 15.05 | 15.05 | -0.53% | 20,545,948 |
| Aug 6, 2025 | 15.20 | 15.32 | 15.10 | 15.13 | 15.13 | -0.26% | 26,739,347 |
| Aug 5, 2025 | 15.04 | 15.32 | 14.92 | 15.17 | 15.17 | 0.86% | 46,174,447 |
| Aug 4, 2025 | 14.15 | 15.16 | 14.14 | 15.04 | 15.04 | 6.52% | 52,268,212 |
| Aug 1, 2025 | 14.00 | 14.26 | 13.79 | 14.12 | 14.12 | 0.71% | 27,508,011 |
| Jul 31, 2025 | 13.88 | 14.08 | 13.32 | 14.02 | 14.02 | - | 37,497,647 |
| Jul 30, 2025 | 14.00 | 14.20 | 13.94 | 14.02 | 14.02 | 0.21% | 27,477,206 |
| Jul 29, 2025 | 14.00 | 14.04 | 13.88 | 13.99 | 13.99 | 0.07% | 22,409,011 |
| Jul 28, 2025 | 14.00 | 14.08 | 13.86 | 13.98 | 13.98 | -0.71% | 17,727,226 |
| Jul 25, 2025 | 13.91 | 14.27 | 13.86 | 14.08 | 14.08 | 1.66% | 30,892,649 |
| Jul 24, 2025 | 13.78 | 13.98 | 13.72 | 13.85 | 13.85 | 0.87% | 25,063,253 |
| Jul 23, 2025 | 13.71 | 13.80 | 13.60 | 13.73 | 13.73 | 0.51% | 26,664,270 |
| Jul 22, 2025 | 13.50 | 13.70 | 13.48 | 13.66 | 13.66 | 2.09% | 17,082,166 |
| Jul 21, 2025 | 13.48 | 13.53 | 13.37 | 13.38 | 13.38 | -0.52% | 15,416,426 |
| Jul 18, 2025 | 13.30 | 13.57 | 13.30 | 13.45 | 13.45 | 1.43% | 24,510,668 |
| Jul 17, 2025 | 13.14 | 13.31 | 13.09 | 13.26 | 13.26 | 0.76% | 18,497,102 |
| Jul 16, 2025 | 13.01 | 13.28 | 13.00 | 13.16 | 13.16 | 1.23% | 22,289,661 |
| Jul 15, 2025 | 13.47 | 13.48 | 12.97 | 13.00 | 13.00 | -2.91% | 28,417,062 |
| Jul 14, 2025 | 13.36 | 13.54 | 13.20 | 13.39 | 13.39 | -0.22% | 30,016,376 |
| Jul 11, 2025 | 13.44 | 13.60 | 13.34 | 13.42 | 13.42 | -0.89% | 18,770,613 |
| Jul 10, 2025 | 13.42 | 13.59 | 13.35 | 13.54 | 13.54 | 0.15% | 21,717,796 |
| Jul 9, 2025 | 13.68 | 13.69 | 13.39 | 13.52 | 13.52 | -1.10% | 28,105,373 |
| Jul 8, 2025 | 13.51 | 13.72 | 13.42 | 13.67 | 13.67 | 0.22% | 25,291,167 |
| Jul 7, 2025 | 13.83 | 13.88 | 13.56 | 13.64 | 13.64 | -1.94% | 20,212,458 |