Skip to main content
PG&E Corporation (PCG)
NYSE: PCG · Real-Time Price · USD
17.38
+0.30 (1.76%)
At close: Jun 26, 2026, 4:00 PM EDT
17.11
-0.27 (-1.55%)
After-hours: Jun 26, 2026, 7:58 PM EDT

PG&E Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.1917.4117.1517.3817.381.76%23,315,059
Jun 25, 202617.2317.3316.9417.0817.08-0.23%18,020,830
Jun 24, 202616.9517.1316.9217.1217.122.09%20,259,223
Jun 23, 202616.6716.9216.5816.7716.770.84%21,504,925
Jun 22, 202616.4816.6816.4616.6316.630.91%18,499,221
Jun 18, 202616.4516.7016.4016.4816.480.24%34,146,876
Jun 17, 202616.7616.7616.3516.4416.44-1.79%24,223,047
Jun 16, 202616.6116.9716.5916.7416.740.97%12,280,225
Jun 15, 202616.7116.9716.3516.5816.58-2.18%21,575,727
Jun 12, 202616.8617.0316.8216.9516.950.95%9,363,145
Jun 11, 202616.7616.9316.6716.7916.790.42%13,884,148
Jun 10, 202616.8416.8516.5816.7216.720.84%12,517,381
Jun 9, 202616.5516.7916.4216.5816.580.61%14,625,120
Jun 8, 202617.1317.1316.4016.4816.48-3.68%15,839,643
Jun 5, 202616.8617.2516.8317.1117.111.72%14,384,370
Jun 4, 202616.9917.0616.6116.8216.82-0.18%19,993,739
Jun 3, 202616.6217.0716.6116.8516.851.69%33,513,942
Jun 2, 202616.2316.7116.2016.5716.572.60%15,994,444
Jun 1, 202616.1316.3916.1316.1516.15-1.16%12,787,558
May 29, 202616.3116.3816.1016.3416.340.31%23,785,976
May 28, 202616.5216.6216.2816.2916.29-1.45%15,019,930
May 27, 202616.5016.7016.3316.5316.530.67%12,311,670
May 26, 202616.5416.7516.3916.4216.42-0.42%14,415,557
May 22, 202616.4216.5516.2116.4916.490.30%13,466,001
May 21, 202616.2316.5316.1316.4416.440.80%14,269,765
May 20, 202616.4116.5216.1616.3116.31-0.61%11,922,839
May 19, 202616.0016.4315.8516.4116.413.53%21,630,710
May 18, 202616.2216.4415.2815.8515.85-1.74%42,111,963
May 15, 202616.6616.6916.1316.1316.13-4.05%16,536,420
May 14, 202616.6116.8116.5016.8116.811.27%19,959,166
May 13, 202616.6216.6716.5016.6016.60-1.25%16,035,388
May 12, 202616.2116.9216.2016.8116.813.70%31,171,490
May 11, 202616.1616.3416.1116.2116.210.87%21,682,559
May 8, 202616.2416.3616.0516.0716.07-0.74%15,330,321
May 7, 202616.1316.3116.0116.1916.19-0.06%26,315,508
May 6, 202616.4016.4216.0016.2016.20-0.80%17,553,888
May 5, 202616.2316.5216.2016.3316.330.74%10,864,424
May 4, 202616.3016.4116.0716.2116.21-1.46%15,006,534
May 1, 202616.6616.7516.4316.4516.45-1.02%13,116,654
Apr 30, 202616.4416.6716.2816.6216.621.53%26,895,974
Apr 29, 202616.1116.4916.1016.3716.370.68%20,060,749
Apr 28, 202616.5116.5916.2016.2616.26-0.79%23,821,404
Apr 27, 202616.7716.8216.3816.3916.39-1.32%23,772,520
Apr 24, 202616.9217.0416.5316.6116.61-1.31%21,737,485
Apr 23, 202616.9417.2316.6816.8316.83-0.30%34,793,519
Apr 22, 202617.2217.3116.8216.8816.88-0.59%25,739,752
Apr 21, 202617.4117.5616.9616.9816.98-2.13%23,005,760
Apr 20, 202617.2317.5517.1817.3517.350.52%19,815,819
Apr 17, 202617.2417.3417.0217.2617.26-0.63%22,133,980
Apr 16, 202617.4517.4917.2217.3717.37-0.12%22,929,947
Apr 15, 202617.4517.5017.1817.3917.39-0.97%30,892,530
Apr 14, 202617.6917.8317.5017.5617.56-1.01%26,618,456
Apr 13, 202618.4318.4917.3217.7417.74-4.31%36,562,589
Apr 10, 202618.5618.7518.5118.5418.54-0.48%10,854,313
Apr 9, 202618.3218.9218.2918.6318.631.31%17,568,433
Apr 8, 202617.7118.4117.6118.3918.394.37%28,114,236
Apr 7, 202617.5717.6717.4117.6217.62-0.28%18,670,204
Apr 6, 202617.6817.8017.6117.6717.67-0.56%13,202,230
Apr 2, 202617.6917.8417.5917.7717.770.11%14,316,282
Apr 1, 202617.5417.8017.4417.7517.751.02%15,616,861
Mar 31, 202617.5717.5917.3217.5717.570.80%28,554,622
Mar 30, 202617.4717.6217.3517.4817.431.81%17,228,358
Mar 27, 202617.3717.5317.1017.1717.12-1.15%18,507,697
Mar 26, 202617.4217.5417.2617.3717.32-0.40%18,870,905
Mar 25, 202617.5117.6317.4217.4417.390.58%15,541,097
Mar 24, 202617.2717.6017.1917.3417.29-0.29%21,583,455
Mar 23, 202617.0917.5717.0017.3917.340.40%40,325,048
Mar 20, 202618.2418.3017.2917.3217.27-4.78%46,476,660
Mar 19, 202618.1218.3417.9918.1918.140.11%21,381,483
Mar 18, 202618.4418.4718.1318.1718.12-1.03%31,449,313
Mar 17, 202618.6818.7518.3218.3618.31-0.49%26,444,199
Mar 16, 202618.3918.5418.2318.4518.401.71%24,283,356
Mar 13, 202618.2718.4118.1118.1418.090.39%19,011,459
Mar 12, 202618.1018.2618.0018.0718.02-0.39%23,202,188
Mar 11, 202618.1518.3818.0818.1418.09-0.44%21,467,128
Mar 10, 202618.1218.4017.9418.2218.170.28%18,104,035
Mar 9, 202618.5618.6417.9218.1718.12-0.06%21,485,306
Mar 6, 202618.0518.2117.9318.1818.130.28%23,307,948
Mar 5, 202618.6018.7017.9718.1318.08-3.97%38,299,328
Mar 4, 202619.0019.0118.8318.8818.83-0.21%19,682,286
Mar 3, 202618.7919.1218.5218.9218.87-0.99%18,532,791
Mar 2, 202618.9819.1618.7919.1119.060.58%18,103,224
Feb 27, 202618.8819.0918.7819.0018.950.64%26,573,277
Feb 26, 202618.7218.8818.6018.8818.831.23%19,459,192
Feb 25, 202618.6618.7518.3318.6518.60-0.05%13,712,473
Feb 24, 202618.5218.7118.4018.6618.610.97%11,935,122
Feb 23, 202618.4518.5618.3518.4818.430.65%14,152,936
Feb 20, 202618.2218.3918.0318.3618.311.44%17,149,487
Feb 19, 202617.8818.2217.8218.1018.051.23%20,976,138
Feb 18, 202618.0418.0717.6717.8817.83-0.78%18,459,692
Feb 17, 202618.3018.3817.9118.0217.97-0.77%25,974,749
Feb 13, 202617.8518.2017.6918.1618.113.42%30,417,173
Feb 12, 202617.2417.8917.1017.5617.512.69%42,926,289
Feb 11, 202616.8017.1516.6817.1017.052.09%23,676,244
Feb 10, 202616.4216.7916.3016.7516.702.45%16,598,391
Feb 9, 202616.2916.3716.0716.3516.30-0.30%13,487,783
Feb 6, 202616.4416.4816.0816.4016.350.74%15,432,944
Feb 5, 202616.3016.3216.0116.2816.230.31%18,050,831
Feb 4, 202615.4716.2415.4616.2316.185.80%34,107,254
Feb 3, 202615.0415.4115.0315.3415.301.72%22,016,972