PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.24	18.30	17.29	17.32	17.32	-4.78%	45,264,898
Mar 19, 2026	18.12	18.34	17.99	18.19	18.19	0.11%	20,828,476
Mar 18, 2026	18.44	18.47	18.13	18.17	18.17	-1.03%	31,442,846
Mar 17, 2026	18.68	18.75	18.32	18.36	18.36	-0.49%	25,781,540
Mar 16, 2026	18.39	18.54	18.23	18.45	18.45	1.71%	24,219,952
Mar 13, 2026	18.27	18.41	18.11	18.14	18.14	0.39%	18,913,342
Mar 12, 2026	18.10	18.26	18.00	18.07	18.07	-0.39%	22,989,881
Mar 11, 2026	18.15	18.38	18.08	18.14	18.14	-0.44%	21,416,429
Mar 10, 2026	18.12	18.40	17.94	18.22	18.22	0.28%	18,065,613
Mar 9, 2026	18.56	18.64	17.92	18.17	18.17	-0.06%	20,833,809
Mar 6, 2026	18.05	18.21	17.93	18.18	18.18	0.28%	23,075,936
Mar 5, 2026	18.60	18.70	17.97	18.13	18.13	-3.97%	38,019,677
Mar 4, 2026	19.00	19.01	18.83	18.88	18.88	-0.21%	19,560,388
Mar 3, 2026	18.79	19.12	18.52	18.92	18.92	-0.99%	18,476,064
Mar 2, 2026	18.98	19.16	18.79	19.11	19.11	0.58%	18,084,497
Feb 27, 2026	18.88	19.09	18.78	19.00	19.00	0.64%	25,264,329
Feb 26, 2026	18.72	18.88	18.60	18.88	18.88	1.23%	18,975,306
Feb 25, 2026	18.66	18.75	18.33	18.65	18.65	-0.05%	13,699,305
Feb 24, 2026	18.52	18.71	18.40	18.66	18.66	0.97%	11,915,283
Feb 23, 2026	18.45	18.56	18.35	18.48	18.48	0.65%	14,128,979
Feb 20, 2026	18.22	18.39	18.03	18.36	18.36	1.44%	17,136,589
Feb 19, 2026	17.88	18.22	17.82	18.10	18.10	1.23%	20,961,795
Feb 18, 2026	18.04	18.07	17.67	17.88	17.88	-0.78%	18,398,508
Feb 17, 2026	18.30	18.38	17.91	18.02	18.02	-0.77%	25,874,250
Feb 13, 2026	17.85	18.20	17.69	18.16	18.16	3.42%	30,360,438
Feb 12, 2026	17.24	17.89	17.10	17.56	17.56	2.69%	42,660,690
Feb 11, 2026	16.80	17.15	16.68	17.10	17.10	2.09%	23,579,084
Feb 10, 2026	16.42	16.79	16.30	16.75	16.75	2.45%	16,325,322
Feb 9, 2026	16.29	16.37	16.07	16.35	16.35	-0.30%	13,452,887
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