PG&E Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.34	13.38	13.05	13.18	13.18	-0.38%	20,400,114
Oct 29, 2026	13.32	13.41	13.18	13.23	13.23	0.61%	26,858,930
Oct 28, 2026	12.95	13.30	12.88	13.15	13.15	1.47%	39,179,458
Oct 27, 2026	12.87	13.07	12.79	12.96	12.96	0.86%	37,566,233
Oct 26, 2026	12.64	12.90	12.63	12.85	12.85	1.74%	40,013,389
Oct 23, 2026	12.93	12.99	12.49	12.63	12.63	-2.70%	39,085,494
Oct 22, 2026	12.90	13.09	12.67	12.98	12.98	-1.29%	59,134,464
Oct 21, 2026	13.22	13.34	13.14	13.15	13.15	-0.23%	25,046,257
Oct 20, 2026	13.20	13.37	13.16	13.18	13.18	0.38%	24,822,306
Oct 19, 2026	13.00	13.20	12.90	13.13	13.13	0.31%	35,557,081
Oct 16, 2026	13.03	13.25	12.92	13.09	13.09	1.00%	21,787,104
Oct 15, 2026	13.17	13.30	12.93	12.96	12.96	-1.44%	27,260,339
Oct 14, 2026	13.28	13.29	12.82	13.15	13.15	-1.35%	21,539,027
Oct 13, 2026	13.21	13.34	12.88	13.33	13.33	1.29%	38,222,597
Oct 12, 2026	13.12	13.21	12.97	13.16	13.16	0.23%	20,252,857
Oct 9, 2026	12.72	13.69	12.63	13.13	13.13	3.63%	51,797,068
Oct 8, 2026	12.76	12.83	12.55	12.67	12.67	-0.94%	47,031,893
Oct 7, 2026	12.46	12.85	12.45	12.79	12.79	2.32%	39,548,459
Oct 6, 2026	12.39	12.50	12.28	12.50	12.50	1.21%	25,116,314
Oct 5, 2026	12.31	12.44	12.11	12.35	12.35	0.24%	30,659,053
Oct 2, 2026	12.34	12.59	12.23	12.32	12.32	1.23%	41,517,152
Oct 1, 2026	12.19	12.22	11.91	12.17	12.17	-0.65%	31,517,681
Sep 30, 2026	12.20	12.28	12.09	12.25	12.25	0.99%	48,276,635
Sep 29, 2026	11.95	12.18	11.77	12.18	12.13	1.92%	46,270,430
Sep 28, 2026	12.31	12.44	11.91	11.95	11.90	-3.16%	33,093,782
Sep 25, 2026	12.38	12.42	12.17	12.34	12.29	0.16%	33,445,701
Sep 24, 2026	12.48	12.51	12.02	12.32	12.27	-0.73%	42,655,186
Sep 23, 2026	12.60	12.75	12.38	12.41	12.36	-3.65%	49,334,617
Sep 22, 2026	13.03	13.15	12.77	12.88	12.83	-0.46%	60,747,880
Sep 21, 2026	13.25	13.28	12.92	12.94	12.89	-1.97%	48,394,006
Sep 18, 2026	13.29	13.39	13.16	13.20	13.15	-1.35%	37,281,775
Sep 17, 2026	13.45	13.59	13.24	13.38	13.33	0.22%	26,287,127
Sep 16, 2026	13.33	13.43	13.22	13.35	13.30	1.52%	22,520,094
Sep 15, 2026	13.71	13.74	13.08	13.15	13.10	-3.31%	32,232,327
Sep 14, 2026	13.84	14.02	13.54	13.60	13.54	-1.45%	38,240,686
Sep 11, 2026	14.15	14.24	13.74	13.80	13.74	-1.64%	26,757,655
Sep 10, 2026	14.16	14.34	13.85	14.03	13.97	-1.13%	40,541,862
Sep 9, 2026	14.83	14.87	14.16	14.19	14.13	-4.25%	55,400,468
Sep 8, 2026	14.26	14.92	14.26	14.82	14.76	3.64%	66,166,176
Sep 4, 2026	13.80	14.32	13.74	14.30	14.24	2.44%	46,986,804
Sep 3, 2026	13.35	14.11	13.30	13.96	13.90	4.73%	65,632,679
Sep 2, 2026	13.56	13.57	12.59	13.33	13.28	-5.19%	118,883,852
Sep 1, 2026	13.30	14.79	13.05	14.06	14.00	5.95%	144,642,550
Aug 31, 2026	13.26	13.70	13.09	13.27	13.22	-20.06%	154,040,357
Aug 28, 2026	18.22	18.35	15.84	16.60	16.53	-7.52%	114,382,260
Aug 27, 2026	18.03	18.10	17.51	17.95	17.88	-1.48%	27,509,175
Aug 26, 2026	18.26	18.40	17.84	18.22	18.15	-0.76%	17,279,887
Aug 25, 2026	18.11	18.38	18.03	18.36	18.28	1.38%	15,222,414
Aug 24, 2026	17.64	18.14	17.60	18.11	18.04	2.90%	21,812,414
Aug 21, 2026	18.06	18.09	17.46	17.60	17.53	-2.00%	26,602,743