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