5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
+6.94%
3 MONTH PERFORMANCE
-15.39%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-14.47%
1 YEAR PERFORMANCE
+4.16%
PG&E Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $17.40 | $17.25 (-0.86%) | $17.51 | $17.18 | 25.26 M | $36.93 B |
| 04/02/2025 | $17.13 | $17.43 (1.75%) | $17.53 | $17.12 | 28.64 M | $37.32 B |
| 04/01/2025 | $17.14 | $17.27 (0.76%) | $17.33 | $17.00 | 12.16 M | $36.98 B |
| 03/31/2025 | $16.97 | $17.18 (1.24%) | $17.24 | $16.91 | 17.93 M | $36.78 B |
| 03/28/2025 | $17.15 | $17.00 (-0.87%) | $17.20 | $16.94 | 15.07 M | $36.40 B |
| 03/27/2025 | $17.19 | $17.15 (-0.23%) | $17.26 | $17.08 | 11.95 M | $36.72 B |
| 03/26/2025 | $17.03 | $17.24 (1.23%) | $17.38 | $17.00 | 12.44 M | $36.91 B |
| 03/25/2025 | $17.12 | $17.06 (-0.35%) | $17.18 | $16.92 | 13.88 M | $36.53 B |
| 03/24/2025 | $16.92 | $17.12 (1.18%) | $17.29 | $16.89 | 11.19 M | $36.65 B |
| 03/21/2025 | $17.04 | $16.88 (-0.94%) | $17.24 | $16.88 | 31.89 M | $36.14 B |
| 03/20/2025 | $17.06 | $17.20 (0.82%) | $17.24 | $16.95 | 13.46 M | $36.83 B |
| 03/19/2025 | $17.01 | $17.09 (0.47%) | $17.14 | $16.82 | 13.02 M | $36.59 B |
| 03/18/2025 | $17.00 | $17.20 (1.18%) | $17.22 | $16.95 | 14.93 M | $36.83 B |
| 03/17/2025 | $16.80 | $17.11 (1.85%) | $17.26 | $16.74 | 16.61 M | $36.63 B |
| 03/14/2025 | $16.50 | $16.78 (1.7%) | $16.84 | $16.43 | 14.15 M | $35.93 B |
| 03/13/2025 | $16.15 | $16.40 (1.55%) | $16.44 | $16.12 | 10.77 M | $35.11 B |
| 03/12/2025 | $16.13 | $16.22 (0.56%) | $16.41 | $15.97 | 13.04 M | $34.73 B |
| 03/11/2025 | $15.86 | $16.19 (2.08%) | $16.23 | $15.85 | 19.15 M | $34.66 B |
| 03/10/2025 | $16.02 | $15.91 (-0.69%) | $16.08 | $15.57 | 23.84 M | $34.06 B |
| 03/07/2025 | $16.05 | $15.97 (-0.5%) | $16.23 | $15.94 | 22.69 M | $34.19 B |
| 03/06/2025 | $16.21 | $16.08 (-0.8%) | $16.26 | $15.89 | 25.89 M | $34.43 B |
| 03/05/2025 | $16.06 | $16.39 (2.05%) | $16.50 | $16.06 | 16.16 M | $35.09 B |
| 03/04/2025 | $16.42 | $16.14 (-1.71%) | $16.47 | $16.13 | 14.52 M | $34.56 B |
| 03/03/2025 | $16.30 | $16.43 (0.8%) | $16.68 | $16.26 | 23.93 M | $35.18 B |
| 02/28/2025 | $16.10 | $16.34 (1.49%) | $16.47 | $16.03 | 34.40 M | $34.98 B |
| 02/27/2025 | $15.99 | $15.88 (-0.69%) | $16.10 | $15.88 | 14.82 M | $34.00 B |
| 02/26/2025 | $16.02 | $16.04 (0.12%) | $16.17 | $15.87 | 13.07 M | $34.34 B |
| 02/25/2025 | $16.05 | $15.93 (-0.75%) | $16.12 | $15.69 | 19.82 M | $34.11 B |
| 02/24/2025 | $16.08 | $16.01 (-0.44%) | $16.13 | $15.81 | 18.04 M | $34.28 B |
| 02/21/2025 | $15.77 | $15.99 (1.4%) | $15.99 | $15.73 | 32.07 M | $34.23 B |
| 02/20/2025 | $15.66 | $15.69 (0.19%) | $15.82 | $15.60 | 13.66 M | $33.59 B |
| 02/19/2025 | $15.43 | $15.66 (1.49%) | $15.85 | $15.42 | 25.00 M | $33.53 B |
| 02/18/2025 | $15.32 | $15.42 (0.65%) | $15.43 | $15.14 | 24.72 M | $33.01 B |
| 02/14/2025 | $15.68 | $15.29 (-2.49%) | $15.92 | $15.25 | 28.25 M | $32.74 B |
| 02/13/2025 | $16.05 | $15.85 (-1.25%) | $16.21 | $15.71 | 23.32 M | $33.93 B |
| 02/12/2025 | $15.50 | $16.03 (3.42%) | $16.07 | $15.45 | 24.43 M | $34.32 B |
| 02/11/2025 | $15.54 | $15.78 (1.54%) | $15.80 | $15.42 | 17.31 M | $33.72 B |
| 02/10/2025 | $15.35 | $15.65 (1.95%) | $15.65 | $15.21 | 19.03 M | $33.44 B |
| 02/07/2025 | $15.61 | $15.32 (-1.86%) | $15.65 | $15.31 | 19.34 M | $32.74 B |
| 02/06/2025 | $15.82 | $15.60 (-1.39%) | $15.99 | $15.58 | 25.61 M | $33.34 B |
| 02/05/2025 | $15.33 | $15.74 (2.67%) | $15.80 | $15.19 | 27.05 M | $33.64 B |
| 02/04/2025 | $15.09 | $15.18 (0.6%) | $15.36 | $14.99 | 23.66 M | $32.44 B |
| 02/03/2025 | $15.44 | $15.16 (-1.81%) | $15.51 | $15.12 | 39.32 M | $32.40 B |
| 01/31/2025 | $15.74 | $15.65 (-0.57%) | $15.74 | $15.32 | 31.61 M | $33.44 B |
| 01/30/2025 | $16.00 | $15.69 (-1.94%) | $16.04 | $15.52 | 22.22 M | $33.53 B |
| 01/29/2025 | $15.94 | $15.79 (-0.94%) | $16.00 | $15.74 | 26.94 M | $33.74 B |
| 01/28/2025 | $16.35 | $15.96 (-2.39%) | $16.37 | $15.78 | 26.36 M | $34.11 B |
| 01/27/2025 | $16.45 | $16.29 (-0.97%) | $16.64 | $15.96 | 32.34 M | $34.81 B |
| 01/24/2025 | $16.19 | $16.54 (2.16%) | $16.60 | $16.17 | 21.09 M | $35.35 B |
| 01/23/2025 | $16.54 | $16.24 (-1.81%) | $16.68 | $16.22 | 18.67 M | $34.70 B |
| 01/22/2025 | $17.20 | $16.44 (-4.42%) | $17.34 | $16.37 | 29.79 M | $35.13 B |
| 01/21/2025 | $17.14 | $17.30 (0.93%) | $17.43 | $17.00 | 24.92 M | $36.97 B |
| 01/17/2025 | $16.99 | $17.01 (0.12%) | $17.27 | $16.88 | 25.73 M | $36.35 B |
| 01/16/2025 | $17.02 | $16.95 (-0.41%) | $17.35 | $16.86 | 29.89 M | $36.22 B |
| 01/15/2025 | $16.55 | $16.87 (1.93%) | $17.48 | $16.53 | 46.40 M | $36.05 B |
| 01/14/2025 | $16.29 | $16.22 (-0.43%) | $16.49 | $15.94 | 47.83 M | $34.66 B |
| 01/13/2025 | $17.36 | $16.22 (-6.57%) | $17.45 | $16.18 | 69.62 M | $34.66 B |
| 01/10/2025 | $17.97 | $17.17 (-4.45%) | $18.18 | $16.90 | 74.31 M | $36.69 B |
| 01/08/2025 | $19.83 | $19.25 (-2.92%) | $19.86 | $18.77 | 34.09 M | $41.14 B |
| 01/07/2025 | $19.90 | $19.98 (0.4%) | $20.04 | $19.87 | 14.73 M | $42.70 B |
| 01/06/2025 | $20.40 | $19.86 (-2.65%) | $20.43 | $19.78 | 18.23 M | $42.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
