PG&E Corporation (PCG)
17.25
0.07 (0.41%)
At close: Apr 01, 2025, 12:44 PM
PG&E Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 16.97 | 17.24 | 16.91 | 17.18 | 0.18 | 1.06% | 17,698,047 |
| Mar 28, 2025 | 17.15 | 17.20 | 16.94 | 17.00 | -0.15 | -0.87% | 15,065,147 |
| Mar 27, 2025 | 17.19 | 17.26 | 17.08 | 17.15 | -0.09 | -0.52% | 11,953,527 |
| Mar 26, 2025 | 17.03 | 17.38 | 17.00 | 17.24 | 0.18 | 1.06% | 12,443,930 |
| Mar 25, 2025 | 17.12 | 17.18 | 16.92 | 17.06 | -0.06 | -0.35% | 13,877,940 |
| Mar 24, 2025 | 16.92 | 17.29 | 16.89 | 17.12 | 0.24 | 1.42% | 11,186,723 |
| Mar 21, 2025 | 17.04 | 17.24 | 16.88 | 16.88 | -0.32 | -1.86% | 31,888,074 |
| Mar 20, 2025 | 17.06 | 17.24 | 16.95 | 17.20 | 0.11 | 0.64% | 13,464,856 |
| Mar 19, 2025 | 17.01 | 17.14 | 16.82 | 17.09 | -0.11 | -0.64% | 13,016,120 |
| Mar 18, 2025 | 17.00 | 17.22 | 16.95 | 17.20 | 0.09 | 0.53% | 14,925,384 |
| Mar 17, 2025 | 16.80 | 17.26 | 16.74 | 17.11 | 0.33 | 1.97% | 16,614,848 |
| Mar 14, 2025 | 16.50 | 16.84 | 16.43 | 16.78 | 0.38 | 2.32% | 14,154,420 |
| Mar 13, 2025 | 16.15 | 16.44 | 16.12 | 16.40 | 0.18 | 1.11% | 10,772,004 |
| Mar 12, 2025 | 16.13 | 16.41 | 15.97 | 16.22 | 0.03 | 0.19% | 13,041,900 |
| Mar 11, 2025 | 15.86 | 16.23 | 15.85 | 16.19 | 0.28 | 1.76% | 19,146,919 |
| Mar 10, 2025 | 16.02 | 16.08 | 15.57 | 15.91 | -0.06 | -0.38% | 23,838,600 |
| Mar 7, 2025 | 16.05 | 16.23 | 15.94 | 15.97 | -0.11 | -0.68% | 22,689,100 |
| Mar 6, 2025 | 16.21 | 16.26 | 15.89 | 16.08 | -0.31 | -1.89% | 25,888,139 |
| Mar 5, 2025 | 16.06 | 16.50 | 16.06 | 16.39 | 0.25 | 1.55% | 16,163,539 |
| Mar 4, 2025 | 16.42 | 16.47 | 16.13 | 16.14 | -0.29 | -1.77% | 14,521,470 |
| Mar 3, 2025 | 16.30 | 16.68 | 16.26 | 16.43 | 0.09 | 0.55% | 23,930,100 |
| Feb 28, 2025 | 16.10 | 16.47 | 16.03 | 16.34 | 0.46 | 2.90% | 34,403,600 |
| Feb 27, 2025 | 15.99 | 16.10 | 15.88 | 15.88 | -0.16 | -1.00% | 14,816,114 |
| Feb 26, 2025 | 16.02 | 16.17 | 15.87 | 16.04 | 0.11 | 0.69% | 13,068,700 |
| Feb 25, 2025 | 16.05 | 16.12 | 15.69 | 15.93 | -0.08 | -0.50% | 19,819,800 |
| Feb 24, 2025 | 16.08 | 16.13 | 15.81 | 16.01 | 0.02 | 0.13% | 18,039,221 |
| Feb 21, 2025 | 15.77 | 15.99 | 15.73 | 15.99 | 0.30 | 1.91% | 32,065,300 |
| Feb 20, 2025 | 15.66 | 15.82 | 15.60 | 15.69 | 0.03 | 0.19% | 13,658,601 |
| Feb 19, 2025 | 15.43 | 15.85 | 15.42 | 15.66 | 0.24 | 1.56% | 25,001,820 |
| Feb 18, 2025 | 15.32 | 15.43 | 15.14 | 15.42 | 0.13 | 0.85% | 24,722,419 |
| Feb 14, 2025 | 15.68 | 15.92 | 15.25 | 15.29 | -0.56 | -3.53% | 28,251,846 |
| Feb 13, 2025 | 16.05 | 16.21 | 15.71 | 15.85 | -0.18 | -1.12% | 23,319,645 |
| Feb 12, 2025 | 15.50 | 16.07 | 15.45 | 16.03 | 0.25 | 1.58% | 24,434,100 |
| Feb 11, 2025 | 15.54 | 15.80 | 15.42 | 15.78 | 0.13 | 0.83% | 17,313,110 |
| Feb 10, 2025 | 15.35 | 15.65 | 15.21 | 15.65 | 0.33 | 2.15% | 19,032,400 |
| Feb 7, 2025 | 15.61 | 15.65 | 15.31 | 15.32 | -0.28 | -1.79% | 19,335,448 |
| Feb 6, 2025 | 15.82 | 15.99 | 15.58 | 15.60 | -0.14 | -0.89% | 25,609,800 |
| Feb 5, 2025 | 15.33 | 15.80 | 15.19 | 15.74 | 0.56 | 3.69% | 27,049,000 |
| Feb 4, 2025 | 15.09 | 15.36 | 14.99 | 15.18 | 0.02 | 0.13% | 23,657,810 |
| Feb 3, 2025 | 15.44 | 15.51 | 15.12 | 15.16 | -0.49 | -3.13% | 39,323,800 |
| Jan 31, 2025 | 15.74 | 15.74 | 15.32 | 15.65 | -0.04 | -0.25% | 31,605,700 |
| Jan 30, 2025 | 16.00 | 16.04 | 15.52 | 15.69 | -0.10 | -0.63% | 22,218,500 |
| Jan 29, 2025 | 15.94 | 16.00 | 15.74 | 15.79 | -0.17 | -1.07% | 26,935,647 |
| Jan 28, 2025 | 16.35 | 16.37 | 15.78 | 15.96 | -0.33 | -2.03% | 26,358,047 |
| Jan 27, 2025 | 16.45 | 16.64 | 15.96 | 16.29 | -0.25 | -1.51% | 32,341,600 |
| Jan 24, 2025 | 16.19 | 16.60 | 16.17 | 16.54 | 0.30 | 1.85% | 21,090,631 |
| Jan 23, 2025 | 16.54 | 16.68 | 16.22 | 16.24 | -0.20 | -1.22% | 18,673,818 |
| Jan 22, 2025 | 17.20 | 17.34 | 16.37 | 16.44 | -0.86 | -4.97% | 29,791,136 |
| Jan 21, 2025 | 17.14 | 17.43 | 17.00 | 17.30 | 0.29 | 1.70% | 24,923,023 |
| Jan 17, 2025 | 16.99 | 17.27 | 16.88 | 17.01 | 0.06 | 0.35% | 25,732,340 |