PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	16.44	16.48	16.08	16.40	16.40	0.74%	15,314,058
Feb 5, 2026	16.30	16.32	16.01	16.28	16.28	0.31%	17,973,310
Feb 4, 2026	15.47	16.24	15.46	16.23	16.23	5.80%	32,651,467
Feb 3, 2026	15.04	15.41	15.03	15.34	15.34	1.72%	21,564,345
Feb 2, 2026	15.43	15.43	15.07	15.08	15.08	-2.20%	24,238,990
Jan 30, 2026	15.22	15.42	15.09	15.42	15.42	1.72%	26,530,619
Jan 29, 2026	15.01	15.17	14.90	15.16	15.16	1.54%	29,611,442
Jan 28, 2026	15.15	15.20	14.87	14.93	14.93	-1.58%	18,568,285
Jan 27, 2026	15.14	15.31	15.06	15.17	15.17	-0.13%	18,930,290
Jan 26, 2026	14.98	15.28	14.93	15.19	15.19	1.61%	18,846,415
Jan 23, 2026	15.14	15.16	14.77	14.95	14.95	-0.99%	30,228,077
Jan 22, 2026	15.24	15.38	15.00	15.10	15.10	-0.46%	35,314,810
Jan 21, 2026	15.55	15.55	15.05	15.17	15.17	-0.52%	25,303,304
Jan 20, 2026	15.69	15.75	15.24	15.25	15.25	-2.31%	27,138,529
Jan 16, 2026	15.75	15.78	15.48	15.61	15.61	-1.08%	15,302,321
Jan 15, 2026	15.90	15.97	15.65	15.78	15.78	0.45%	24,229,889
Jan 14, 2026	15.67	15.97	15.67	15.71	15.71	-0.13%	17,814,057
Jan 13, 2026	15.75	15.79	15.40	15.73	15.73	0.19%	26,795,380
Jan 12, 2026	15.78	15.88	15.63	15.70	15.70	-0.95%	13,620,540
Jan 9, 2026	15.78	16.02	15.72	15.85	15.85	0.83%	10,633,716
Jan 8, 2026	15.52	15.74	15.46	15.72	15.72	1.35%	24,685,923
Jan 7, 2026	16.20	16.27	15.43	15.51	15.51	-3.96%	25,483,514
Jan 6, 2026	16.10	16.15	15.87	16.15	16.15	0.12%	20,905,855
Jan 5, 2026	16.23	16.27	15.74	16.13	16.13	-0.86%	22,810,099
Jan 2, 2026	16.19	16.38	15.90	16.27	16.27	1.24%	16,112,199
Dec 31, 2025	16.05	16.15	16.02	16.07	16.07	-0.06%	8,677,452
Dec 30, 2025	16.03	16.14	15.97	16.08	16.03	0.56%	8,730,537
Dec 29, 2025	15.81	16.07	15.77	15.99	15.94	1.40%	9,680,510
Dec 26, 2025	15.84	15.85	15.71	15.77	15.72	-0.32%	8,385,736
Dec 24, 2025	15.90	15.91	15.78	15.82	15.77	-0.25%	8,307,449
Dec 23, 2025	15.97	15.97	15.78	15.86	15.81	-0.75%	16,615,043
Dec 22, 2025	15.65	16.00	15.52	15.98	15.93	1.59%	16,888,715
Dec 19, 2025	15.83	15.99	15.72	15.73	15.68	-0.57%	30,608,914
Dec 18, 2025	15.70	15.86	15.65	15.82	15.77	0.89%	23,717,939
Dec 17, 2025	15.27	15.81	15.27	15.68	15.63	2.69%	23,197,822
Dec 16, 2025	15.32	15.39	15.21	15.27	15.22	-0.59%	27,436,666
Dec 15, 2025	15.20	15.42	15.12	15.36	15.31	1.32%	25,631,043
Dec 12, 2025	14.99	15.32	14.95	15.16	15.11	2.23%	23,226,537
Dec 11, 2025	15.10	15.20	14.75	14.83	14.78	-1.66%	23,973,547
Dec 10, 2025	14.99	15.16	14.84	15.08	15.03	0.60%	24,208,225
Dec 9, 2025	15.00	15.12	14.91	14.99	14.94	0.33%	19,074,586
Dec 8, 2025	15.18	15.18	14.93	14.94	14.89	-1.45%	20,663,198
Dec 5, 2025	15.31	15.38	15.16	15.16	15.11	-1.11%	18,867,399
Dec 4, 2025	15.18	15.43	15.13	15.33	15.28	0.66%	16,009,993
Dec 3, 2025	15.37	15.48	15.06	15.23	15.18	-0.59%	32,248,710
Dec 2, 2025	15.91	15.98	15.30	15.32	15.27	-3.28%	25,697,297
Dec 1, 2025	16.02	16.04	15.75	15.84	15.79	-1.74%	18,811,929
Nov 28, 2025	16.10	16.20	15.97	16.12	16.07	0.69%	6,710,691
Nov 26, 2025	15.89	16.10	15.77	16.01	15.96	1.78%	24,983,254
Nov 25, 2025	15.95	16.06	15.70	15.73	15.68	-1.38%	29,890,691