MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PCG — PG&E Corporation
NYSEPG&E Corporation
$12.79
+0.29(+2.32%)
- O
- 12.46
- H
- 12.85
- L
- 12.45
- V
- 38.53M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.79
Period Return-25.38%
Period High$19.16
Period Low$11.77
Avg Daily Volume25.19M
Total Trading Days365
PCG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.46 | $12.85 | $12.45 | $12.79 | +$0.29 | +2.32% | 38,527,027 | $12.73 | $12.45 $12.85 |
| Oct 6, 2026 | $12.39 | $12.50 | $12.28 | $12.50 | +$0.15 | +1.21% | 25,116,304 | $12.44 | $12.28 $12.50 |
| Oct 5, 2026 | $12.31 | $12.44 | $12.11 | $12.35 | +$0.03 | +0.24% | 30,659,053 | $12.35 | $12.11 $12.44 |
| Oct 2, 2026 | $12.34 | $12.59 | $12.23 | $12.32 | +$0.15 | +1.23% | 41,517,153 | $12.35 | $12.23 $12.59 |
| Oct 1, 2026 | $12.19 | $12.22 | $11.91 | $12.17 | $-0.08 | -0.65% | 31,517,681 | $12.09 | $11.91 $12.22 |
| Sep 30, 2026 | $12.20 | $12.28 | $12.09 | $12.25 | +$0.07 | +0.57% | 48,276,635 | $12.22 | $12.09 $12.28 |
| Sep 29, 2026 | $11.95 | $12.18 | $11.77 | $12.18 | +$0.23 | +1.92% | 46,270,430 | $12.02 | $11.77 $12.18 |
| Sep 28, 2026 | $12.31 | $12.44 | $11.91 | $11.95 | $-0.39 | -3.16% | 33,093,782 | $12.01 | $11.91 $12.44 |
| Sep 25, 2026 | $12.38 | $12.42 | $12.17 | $12.34 | +$0.02 | +0.16% | 33,445,701 | $12.28 | $12.17 $12.42 |
| Sep 24, 2026 | $12.48 | $12.51 | $12.02 | $12.32 | $-0.09 | -0.73% | 42,655,186 | $12.24 | $12.02 $12.51 |
| Sep 23, 2026 | $12.60 | $12.75 | $12.38 | $12.41 | $-0.47 | -3.65% | 49,334,618 | $12.49 | $12.38 $12.75 |
| Sep 22, 2026 | $13.03 | $13.15 | $12.77 | $12.88 | $-0.06 | -0.46% | 60,747,881 | $12.92 | $12.77 $13.15 |
| Sep 21, 2026 | $13.25 | $13.28 | $12.92 | $12.94 | $-0.26 | -1.97% | 48,394,006 | $13.00 | $12.92 $13.28 |
| Sep 18, 2026 | $13.29 | $13.39 | $13.16 | $13.20 | $-0.18 | -1.35% | 37,281,775 | $13.22 | $13.16 $13.39 |
| Sep 17, 2026 | $13.45 | $13.59 | $13.24 | $13.38 | +$0.03 | +0.22% | 26,287,128 | $13.42 | $13.24 $13.59 |
| Sep 16, 2026 | $13.33 | $13.43 | $13.22 | $13.35 | +$0.20 | +1.52% | 22,520,095 | $13.32 | $13.22 $13.43 |
| Sep 15, 2026 | $13.71 | $13.74 | $13.08 | $13.15 | $-0.45 | -3.31% | 31,188,846 | $13.23 | $13.08 $13.74 |
| Sep 14, 2026 | $13.84 | $14.02 | $13.54 | $13.60 | $-0.20 | -1.45% | 39,549,161 | $13.70 | $13.54 $14.02 |
| Sep 11, 2026 | $14.15 | $14.24 | $13.74 | $13.80 | $-0.23 | -1.64% | 26,757,713 | $13.88 | $13.74 $14.24 |
| Sep 10, 2026 | $14.16 | $14.34 | $13.85 | $14.03 | $-0.16 | -1.13% | 40,541,862 | $14.13 | $13.85 $14.34 |
| Sep 9, 2026 | $14.83 | $14.87 | $14.16 | $14.19 | $-0.63 | -4.25% | 55,400,469 | $14.36 | $14.16 $14.87 |
| Sep 8, 2026 | $14.26 | $14.92 | $14.26 | $14.82 | +$0.52 | +3.64% | 66,166,177 | $14.75 | $14.26 $14.92 |
| Sep 4, 2026 | $13.80 | $14.32 | $13.74 | $14.30 | +$0.34 | +2.44% | 46,986,805 | $14.09 | $13.74 $14.32 |
| Sep 3, 2026 | $13.35 | $14.11 | $13.30 | $13.96 | +$0.63 | +4.73% | 65,632,664 | $13.86 | $13.30 $14.11 |
| Sep 2, 2026 | $13.56 | $13.57 | $12.59 | $13.33 | $-0.73 | -5.19% | 118,495,271 | $13.09 | $12.59 $13.57 |
| Sep 1, 2026 | $13.30 | $14.79 | $13.05 | $14.06 | +$0.79 | +5.95% | 144,658,251 | $13.84 | $13.05 $14.79 |
| Aug 31, 2026 | $13.26 | $13.70 | $13.09 | $13.27 | $-3.33 | -20.06% | 154,965,909 | $13.43 | $13.09 $13.70 |
| Aug 28, 2026 | $18.22 | $18.35 | $15.84 | $16.60 | $-1.35 | -7.52% | 114,382,261 | $16.87 | $15.84 $18.35 |
| Aug 27, 2026 | $18.03 | $18.10 | $17.51 | $17.95 | $-0.27 | -1.48% | 27,509,175 | $17.80 | $17.51 $18.10 |
| Aug 26, 2026 | $18.26 | $18.40 | $17.84 | $18.22 | $-0.14 | -0.76% | 17,279,888 | $18.25 | $17.84 $18.40 |