Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
15.16
-0.17 (-1.11%)
At close: Dec 5, 2025, 4:00 PM EST
15.24
+0.08 (0.53%)
After-hours: Dec 5, 2025, 7:54 PM EST

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3115.3815.1615.1615.16-1.11%18,815,562
Dec 4, 202515.1815.4315.1315.3315.330.66%15,999,144
Dec 3, 202515.3715.4815.0615.2315.23-0.59%32,244,905
Dec 2, 202515.9115.9815.3015.3215.32-3.28%25,667,334
Dec 1, 202516.0216.0415.7515.8415.84-1.74%18,805,355
Nov 28, 202516.1016.2015.9716.1216.120.69%6,429,620
Nov 26, 202515.8916.1015.7716.0116.011.78%24,031,336
Nov 25, 202515.9516.0615.7015.7315.73-1.38%28,897,001
Nov 24, 202515.7316.0215.6215.9515.951.79%41,807,118
Nov 21, 202515.9815.9915.6115.6715.67-1.07%44,108,908
Nov 20, 202515.8916.0815.7715.8415.840.76%38,325,564
Nov 19, 202516.2116.3315.5915.7215.72-2.66%52,115,223
Nov 18, 202516.3516.5416.1516.1516.15-1.10%28,913,627
Nov 17, 202516.4416.6516.1816.3316.33-0.97%21,384,843
Nov 14, 202516.6316.6716.4016.4916.49-0.96%21,185,659
Nov 13, 202516.6816.8416.6416.6516.65-0.95%20,412,634
Nov 12, 202516.5716.8516.5716.8116.811.33%17,015,216
Nov 11, 202516.6016.7216.5016.5916.590.18%21,152,960
Nov 10, 202516.5116.7416.3816.5616.560.30%20,440,135
Nov 7, 202516.3516.5216.1416.5116.511.10%24,987,463
Nov 6, 202516.4516.6016.2216.3316.330.37%22,593,951
Nov 5, 202516.2016.4816.1516.2716.270.68%33,849,735
Nov 4, 202515.8016.2215.7016.1616.161.57%25,876,457
Nov 3, 202515.9015.9315.5315.9115.91-0.31%29,262,357
Oct 31, 202515.8016.0115.6615.9615.960.38%16,019,837
Oct 30, 202515.6915.9815.6615.9015.900.89%19,979,227
Oct 29, 202516.0816.2015.7215.7615.76-2.23%17,256,852
Oct 28, 202516.5016.5216.0716.1216.12-1.89%18,995,880
Oct 27, 202516.4216.4816.2016.4316.430.18%19,450,195
Oct 24, 202516.3816.4316.1216.4016.400.61%15,354,903
Oct 23, 202516.7817.0516.1916.3016.30-1.69%21,603,025
Oct 22, 202516.7516.8416.5716.5816.58-1.01%23,754,445
Oct 21, 202516.7317.0716.7116.7516.750.42%21,190,146
Oct 20, 202516.6216.8116.5316.6816.681.58%13,608,357
Oct 17, 202516.5116.6216.3716.4216.42-0.48%12,164,110
Oct 16, 202516.7816.9116.4216.5016.50-1.08%15,124,016
Oct 15, 202516.4316.6916.4316.6816.681.71%18,080,526
Oct 14, 202516.0016.6715.9516.4016.402.69%24,583,642
Oct 13, 202515.9216.1215.8815.9715.970.69%15,378,960
Oct 10, 202516.3216.3515.8515.8615.86-2.34%19,749,682
Oct 9, 202516.8016.8516.2316.2416.24-2.87%31,630,475
Oct 8, 202516.1316.7416.1216.7216.723.21%38,391,641
Oct 7, 202516.1216.4616.0316.2016.201.00%34,725,282
Oct 6, 202515.9016.1715.8616.0416.040.88%29,367,567
Oct 3, 202515.7215.9715.6215.9015.901.73%25,983,943
Oct 2, 202515.5215.6815.3915.6315.63-0.19%23,665,693
Oct 1, 202515.1615.6815.1315.6615.663.85%27,283,321
Sep 30, 202515.0015.3614.8715.0815.080.13%19,976,094
Sep 29, 202514.9915.1414.8015.0615.040.60%29,169,136
Sep 26, 202514.5014.9914.4514.9714.953.67%23,714,269
Sep 25, 202514.6814.8014.4014.4414.42-1.50%16,313,942
Sep 24, 202514.7614.8314.6014.6614.64-0.48%14,456,245
Sep 23, 202514.7715.0414.7214.7314.710.41%15,650,505
Sep 22, 202514.8114.9114.3414.6714.65-1.61%22,823,776
Sep 19, 202514.9715.0014.5614.9114.890.07%35,148,628
Sep 18, 202515.2115.2114.8614.9014.88-1.26%18,194,678
Sep 17, 202515.1315.2815.0215.0915.060.94%22,404,209
Sep 16, 202515.3715.4014.8614.9514.93-2.54%17,502,486
Sep 15, 202515.5015.7315.0715.3415.31-0.71%28,078,333
Sep 12, 202515.7515.8615.3715.4515.42-1.78%26,879,441
Sep 11, 202515.3015.7815.0615.7315.703.08%48,239,301
Sep 10, 202514.8716.0914.7615.2615.231.94%67,286,476
Sep 9, 202514.5615.0714.4614.9714.952.82%31,274,430
Sep 8, 202515.0415.0614.4514.5614.54-3.51%31,415,903
Sep 5, 202515.2915.3115.0215.0915.06-0.92%20,071,759
Sep 4, 202515.4715.4914.9715.2315.20-0.78%17,620,511
Sep 3, 202515.2515.4015.1315.3515.320.20%11,555,277
Sep 2, 202515.1315.5315.1015.3215.290.26%15,222,922
Aug 29, 202515.0015.5915.0015.2815.251.93%19,336,655
Aug 28, 202515.1015.1114.9214.9914.97-0.60%16,228,653
Aug 27, 202515.0915.1815.0315.0815.050.20%14,623,187
Aug 26, 202514.8915.1514.8915.0515.030.94%22,676,767
Aug 25, 202515.1215.1414.8614.9114.89-1.84%16,122,488
Aug 22, 202514.8115.2414.7315.1915.163.54%27,073,204
Aug 21, 202515.3515.4314.3014.6714.65-4.49%36,918,367
Aug 20, 202515.6315.7715.3615.3615.33-1.54%24,841,593
Aug 19, 202515.1015.6215.0815.6015.573.31%33,726,871
Aug 18, 202515.1015.1914.9815.1015.070.53%27,823,590
Aug 15, 202515.3715.3915.0015.0215.00-1.89%29,243,888
Aug 14, 202515.1315.4415.0615.3115.280.39%17,524,954
Aug 13, 202515.4815.5115.1515.2515.22-1.36%18,828,786
Aug 12, 202515.2415.5015.1615.4615.432.32%26,126,487
Aug 11, 202514.9515.2914.9515.1115.080.73%21,768,044
Aug 8, 202515.0415.1114.7715.0014.98-0.33%23,293,298
Aug 7, 202515.1615.2114.9215.0515.03-0.53%20,545,948
Aug 6, 202515.2015.3215.1015.1315.10-0.26%26,739,347
Aug 5, 202515.0415.3214.9215.1715.140.86%46,174,447
Aug 4, 202514.1515.1614.1415.0415.026.52%52,268,212
Aug 1, 202514.0014.2613.7914.1214.100.71%27,508,011
Jul 31, 202513.8814.0813.3214.0214.00-37,497,647
Jul 30, 202514.0014.2013.9414.0214.000.21%27,477,206
Jul 29, 202514.0014.0413.8813.9913.970.07%22,409,011
Jul 28, 202514.0014.0813.8613.9813.96-0.71%17,727,226
Jul 25, 202513.9114.2713.8614.0814.061.66%30,892,649
Jul 24, 202513.7813.9813.7213.8513.830.87%25,063,253
Jul 23, 202513.7113.8013.6013.7313.710.51%26,664,270
Jul 22, 202513.5013.7013.4813.6613.642.09%17,082,166
Jul 21, 202513.4813.5313.3713.3813.36-0.52%15,416,426
Jul 18, 202513.3013.5713.3013.4513.431.43%24,510,668
Jul 17, 202513.1413.3113.0913.2613.240.76%18,497,102