PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	14.89	15.15	14.89	15.10	-	1.27%	6,300,328
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
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