PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	18.32	18.92	18.29	18.63	18.63	1.31%	17,399,374
Apr 8, 2026	17.71	18.41	17.61	18.39	18.39	4.37%	28,074,760
Apr 7, 2026	17.57	17.67	17.41	17.62	17.62	-0.28%	18,655,711
Apr 6, 2026	17.68	17.80	17.61	17.67	17.67	-0.56%	13,200,216
Apr 2, 2026	17.69	17.84	17.59	17.77	17.77	0.11%	14,305,878
Apr 1, 2026	17.54	17.80	17.44	17.75	17.75	1.02%	15,610,422
Mar 31, 2026	17.57	17.59	17.32	17.57	17.57	0.51%	23,844,377
Mar 30, 2026	17.47	17.62	17.35	17.48	17.43	1.81%	17,164,965
Mar 27, 2026	17.37	17.53	17.10	17.17	17.12	-1.15%	18,507,697
Mar 26, 2026	17.42	17.54	17.26	17.37	17.32	-0.40%	18,870,905
Mar 25, 2026	17.51	17.63	17.42	17.44	17.39	0.58%	15,541,097
Mar 24, 2026	17.27	17.60	17.19	17.34	17.29	-0.29%	21,583,455
Mar 23, 2026	17.09	17.57	17.00	17.39	17.34	0.40%	40,325,048
Mar 20, 2026	18.24	18.30	17.29	17.32	17.27	-4.78%	46,476,660
Mar 19, 2026	18.12	18.34	17.99	18.19	18.14	0.11%	21,381,483
Mar 18, 2026	18.44	18.47	18.13	18.17	18.12	-1.03%	31,449,313
Mar 17, 2026	18.68	18.75	18.32	18.36	18.31	-0.49%	26,444,199
Mar 16, 2026	18.39	18.54	18.23	18.45	18.40	1.71%	24,283,356
Mar 13, 2026	18.27	18.41	18.11	18.14	18.09	0.39%	19,011,459
Mar 12, 2026	18.10	18.26	18.00	18.07	18.02	-0.39%	23,202,188
Mar 11, 2026	18.15	18.38	18.08	18.14	18.09	-0.44%	21,467,128
Mar 10, 2026	18.12	18.40	17.94	18.22	18.17	0.28%	18,104,035
Mar 9, 2026	18.56	18.64	17.92	18.17	18.12	-0.06%	21,485,306
Mar 6, 2026	18.05	18.21	17.93	18.18	18.13	0.28%	23,307,948
Mar 5, 2026	18.60	18.70	17.97	18.13	18.08	-3.97%	38,299,328
Mar 4, 2026	19.00	19.01	18.83	18.88	18.83	-0.21%	19,682,286
Mar 3, 2026	18.79	19.12	18.52	18.92	18.87	-0.99%	18,532,791
Mar 2, 2026	18.98	19.16	18.79	19.11	19.06	0.58%	18,103,224
Feb 27, 2026	18.88	19.09	18.78	19.00	18.95	0.64%	26,573,277
Feb 26, 2026	18.72	18.88	18.60	18.88	18.83	1.23%	19,459,192
Feb 25, 2026	18.66	18.75	18.33	18.65	18.60	-0.05%	13,712,473
Feb 24, 2026	18.52	18.71	18.40	18.66	18.61	0.97%	11,935,122
Feb 23, 2026	18.45	18.56	18.35	18.48	18.43	0.65%	14,152,936
Feb 20, 2026	18.22	18.39	18.03	18.36	18.31	1.44%	17,149,487
Feb 19, 2026	17.88	18.22	17.82	18.10	18.05	1.23%	20,976,138
Feb 18, 2026	18.04	18.07	17.67	17.88	17.83	-0.78%	18,459,692
Feb 17, 2026	18.30	18.38	17.91	18.02	17.97	-0.77%	25,974,749
Feb 13, 2026	17.85	18.20	17.69	18.16	18.11	3.42%	30,417,173
Feb 12, 2026	17.24	17.89	17.10	17.56	17.51	2.69%	42,926,289
Feb 11, 2026	16.80	17.15	16.68	17.10	17.05	2.09%	23,676,244
Feb 10, 2026	16.42	16.79	16.30	16.75	16.70	2.45%	16,598,391
Feb 9, 2026	16.29	16.37	16.07	16.35	16.30	-0.30%	13,487,783
Feb 6, 2026	16.44	16.48	16.08	16.40	16.35	0.74%	15,432,944
Feb 5, 2026	16.30	16.32	16.01	16.28	16.23	0.31%	18,050,831
Feb 4, 2026	15.47	16.24	15.46	16.23	16.18	5.80%	34,107,254
Feb 3, 2026	15.04	15.41	15.03	15.34	15.30	1.72%	22,016,972
Feb 2, 2026	15.43	15.43	15.07	15.08	15.04	-2.20%	24,311,024
Jan 30, 2026	15.22	15.42	15.09	15.42	15.38	1.72%	26,571,061
Jan 29, 2026	15.01	15.17	14.90	15.16	15.12	1.54%	29,697,716
Jan 28, 2026	15.15	15.20	14.87	14.93	14.89	-1.58%	18,603,634