PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	13.47	13.48	12.97	13.00	13.00	-2.91%	28,392,328
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
Jul 3, 2025	14.01	14.05	13.78	13.91	13.91	-0.57%	15,953,592
Jul 2, 2025	14.13	14.15	13.90	13.99	13.99	-0.99%	22,591,952
Jul 1, 2025	13.91	14.26	13.80	14.13	14.13	1.36%	32,516,605
Jun 30, 2025	13.96	14.07	13.84	13.94	13.94	-0.36%	31,908,371
Jun 27, 2025	14.08	14.18	13.93	13.99	13.97	-0.64%	31,195,622
Jun 26, 2025	13.83	14.17	13.74	14.08	14.06	2.10%	42,437,034
Jun 25, 2025	14.11	14.17	13.77	13.79	13.77	-2.61%	32,923,369
Jun 24, 2025	13.86	14.23	13.86	14.16	14.14	2.53%	24,008,257
Jun 23, 2025	13.81	13.93	13.60	13.81	13.79	-0.43%	25,462,703
Jun 20, 2025	14.24	14.34	13.78	13.87	13.85	-1.42%	42,954,618
Jun 18, 2025	13.59	14.15	13.52	14.07	14.05	3.84%	49,723,379
Jun 17, 2025	13.59	13.63	13.34	13.55	13.53	-0.37%	28,335,276
Jun 16, 2025	13.70	13.89	13.49	13.60	13.58	-0.29%	35,376,684
Jun 13, 2025	14.15	14.23	13.52	13.64	13.62	-4.62%	51,008,250
Jun 12, 2025	14.30	14.53	14.17	14.30	14.27	-0.63%	31,104,902
Jun 11, 2025	14.78	14.82	14.01	14.39	14.36	-2.70%	48,608,187
Jun 10, 2025	14.65	14.86	14.37	14.79	14.76	1.44%	43,588,068
Jun 9, 2025	15.60	15.65	14.56	14.58	14.55	-6.78%	60,997,406
Jun 6, 2025	16.03	16.03	15.52	15.64	15.61	-1.82%	47,957,519
Jun 5, 2025	16.00	16.05	15.73	15.93	15.90	-0.81%	28,392,474
Jun 4, 2025	16.50	16.57	16.03	16.06	16.03	-2.90%	31,867,891
Jun 3, 2025	16.73	16.75	16.51	16.54	16.51	-0.66%	27,352,162
Jun 2, 2025	16.75	16.80	16.34	16.65	16.62	-1.36%	15,855,666
May 30, 2025	16.99	17.07	16.79	16.88	16.85	-1.11%	23,651,488
May 29, 2025	16.89	17.10	16.75	17.07	17.04	1.01%	8,968,718
May 28, 2025	17.16	17.18	16.85	16.90	16.87	-0.88%	11,123,291
May 27, 2025	17.25	17.28	16.97	17.05	17.02	-	17,583,932
May 23, 2025	17.13	17.14	16.89	17.05	17.02	0.18%	14,757,619
May 22, 2025	17.17	17.27	17.01	17.02	16.99	-2.18%	16,313,208
May 21, 2025	17.74	17.79	17.38	17.40	17.37	-1.92%	11,431,634
May 20, 2025	17.71	17.86	17.69	17.74	17.71	-	10,313,359
May 19, 2025	17.73	17.80	17.64	17.74	17.71	-0.73%	9,053,459
May 16, 2025	17.45	17.95	17.42	17.87	17.84	3.06%	15,628,109
May 15, 2025	17.05	17.42	17.04	17.34	17.31	1.82%	9,169,665
May 14, 2025	16.97	17.09	16.70	17.03	17.00	0.41%	13,340,743
May 13, 2025	17.22	17.28	16.94	16.96	16.93	-1.51%	12,050,350
May 12, 2025	17.31	17.35	17.04	17.22	17.19	0.53%	11,605,077
May 9, 2025	17.21	17.38	17.08	17.13	17.10	-0.29%	17,180,228
May 8, 2025	17.21	17.47	17.17	17.18	17.15	-0.12%	8,685,769
May 7, 2025	16.99	17.30	16.98	17.20	17.17	0.94%	10,845,100
May 6, 2025	16.83	17.17	16.77	17.04	17.01	0.71%	15,665,047
May 5, 2025	16.90	17.11	16.84	16.92	16.89	-0.06%	8,643,187
May 2, 2025	16.69	17.05	16.68	16.93	16.90	1.56%	12,963,680