PG E Corp (PCG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	16.94	17.60	16.88	17.46	+2.71%	28,791,800
2026-08-06	17.38	17.46	16.94	17.00	-1.16%	20,538,800
2026-08-05	17.36	17.60	16.99	17.20	-1.43%	27,408,200
2026-08-04	17.27	17.65	17.14	17.45	+0.11%	41,402,200
2026-08-03	17.42	17.51	16.95	17.43	+0.29%	39,509,100
2026-07-31	17.70	17.79	17.37	17.38	-2.25%	28,540,700
2026-07-30	17.66	17.83	17.34	17.78	+0.40%	36,486,900
2026-07-29	17.90	17.93	17.63	17.71	-0.39%	24,371,600
2026-07-28	17.76	18.44	17.72	17.78	+1.02%	23,834,000
2026-07-27	17.77	17.99	17.50	17.60	-1.40%	15,768,700
2026-07-24	17.66	17.98	17.52	17.85	+1.77%	32,825,200
2026-07-23	17.81	17.99	17.46	17.54	-3.15%	38,979,800
2026-07-22	17.60	18.11	17.50	18.11	+3.54%	22,972,400
2026-07-21	17.42	17.61	17.28	17.49	+0.34%	16,651,400
2026-07-20	17.37	17.49	17.29	17.43	+0.64%	10,736,000
2026-07-17	17.71	17.85	17.27	17.32	-1.20%	14,095,700
2026-07-16	17.56	17.69	17.37	17.53	+0.11%	15,593,700
2026-07-15	17.43	17.56	17.29	17.51	+0.40%	17,284,600
2026-07-14	17.60	17.81	17.30	17.44	+0.40%	14,800,200
2026-07-13	17.20	17.56	17.19	17.37	+1.16%	8,882,300
2026-07-10	17.19	17.25	17.02	17.17	-0.06%	9,755,000
2026-07-09	17.08	17.24	16.99	17.18	+0.76%	10,685,400
2026-07-08	17.21	17.24	16.96	17.05	-0.76%	11,582,900
2026-07-07	16.91	17.39	16.85	17.18	+2.14%	17,839,400
2026-07-06	17.11	17.19	16.76	16.82	-1.35%	17,733,000
2026-07-02	16.79	17.10	16.65	17.05	+2.90%	12,403,100
2026-07-01	16.80	16.81	16.53	16.57	-1.49%	16,489,700
2026-06-30	17.10	17.13	16.81	16.82	-2.44%	17,780,000
2026-06-29	17.37	17.44	17.18	17.24	-0.81%	11,258,400
2026-06-26	17.19	17.41	17.15	17.38	+1.76%	23,426,800
2026-06-25	17.23	17.33	16.94	17.08	-0.23%	20,419,800
2026-06-24	16.95	17.13	16.92	17.12	+2.09%	22,711,400
2026-06-23	16.67	16.92	16.58	16.77	+0.84%	29,572,300
2026-06-22	16.48	16.68	16.46	16.63	+0.91%	18,658,600
2026-06-18	16.45	16.70	16.40	16.48	+0.24%	34,681,400
2026-06-17	16.76	16.76	16.35	16.44	-1.79%	26,095,500
2026-06-16	16.61	16.97	16.59	16.74	+0.97%	12,306,700
2026-06-15	16.71	16.97	16.35	16.58	-2.18%	21,604,100
2026-06-12	16.86	17.03	16.82	16.95	+0.95%	9,427,400
2026-06-11	16.76	16.93	16.67	16.79	+0.42%	13,913,900
2026-06-10	16.84	16.85	16.58	16.72	+0.84%	12,583,300
2026-06-09	16.55	16.79	16.42	16.58	+0.61%	14,630,000
2026-06-08	17.13	17.13	16.40	16.48	-3.68%	16,705,300
2026-06-05	16.86	17.25	16.83	17.11	+1.72%	14,408,100
2026-06-04	16.99	17.06	16.61	16.82	-0.18%	21,495,100
2026-06-03	16.62	17.07	16.61	16.85	+1.69%	35,094,200
2026-06-02	16.23	16.71	16.20	16.57	+2.60%	16,146,310
2026-06-01	16.13	16.39	16.13	16.15	-1.16%	12,793,690
2026-05-29	16.31	16.38	16.10	16.34	+0.31%	24,753,800
2026-05-28	16.52	16.62	16.28	16.29	-1.45%	15,027,800
2026-05-27	16.50	16.70	16.33	16.53	+0.67%	12,339,800
2026-05-26	16.54	16.75	16.39	16.42	-0.42%	14,421,600
2026-05-22	16.42	16.55	16.21	16.49	+0.30%	14,143,400
2026-05-21	16.23	16.53	16.13	16.44	+0.80%	14,679,200
2026-05-20	16.41	16.52	16.16	16.31	-0.61%	11,929,000
2026-05-19	16.00	16.43	15.85	16.41	+3.53%	21,813,300
2026-05-18	16.22	16.44	15.28	15.85	-1.74%	42,156,800
2026-05-15	16.66	16.69	16.13	16.13	-4.05%	16,536,400
2026-05-14	16.61	16.81	16.50	16.81	+1.27%	19,959,200
2026-05-13	16.62	16.67	16.50	16.60	-1.25%	16,035,200
2026-05-12	16.21	16.92	16.20	16.81	+3.70%	31,171,500
2026-05-11	16.16	16.34	16.11	16.21	+0.87%	21,682,600
2026-05-08	16.24	16.36	16.05	16.07	-0.74%	15,330,300
2026-05-07	16.13	16.31	16.01	16.19	-0.06%	26,315,500
2026-05-06	16.40	16.42	16.00	16.20	-0.80%	17,553,900
2026-05-05	16.23	16.52	16.20	16.33	+0.74%	10,864,400
2026-05-04	16.30	16.41	16.07	16.21	-1.46%	15,006,500
2026-05-01	16.66	16.75	16.43	16.45	-1.02%	13,116,700
2026-04-30	16.44	16.67	16.28	16.62	+1.53%	26,895,800
2026-04-29	16.11	16.49	16.10	16.37	+0.68%	20,060,700
2026-04-28	16.51	16.59	16.20	16.26	-0.79%	23,821,000
2026-04-27	16.77	16.82	16.38	16.39	-1.32%	23,772,500
2026-04-24	16.92	17.04	16.53	16.61	-1.31%	21,737,500
2026-04-23	16.94	17.23	16.68	16.83	-0.30%	34,793,500
2026-04-22	17.22	17.31	16.82	16.88	-0.59%	25,739,800
2026-04-21	17.41	17.56	16.96	16.98	-2.13%	23,005,800
2026-04-20	17.23	17.55	17.18	17.35	+0.52%	19,815,800
2026-04-17	17.24	17.34	17.02	17.26	-0.63%	22,134,000
2026-04-16	17.45	17.49	17.22	17.37	-0.12%	22,929,900
2026-04-15	17.45	17.50	17.18	17.39	-0.97%	30,892,500
2026-04-14	17.69	17.83	17.50	17.56	-1.01%	26,618,500
2026-04-13	18.43	18.49	17.32	17.74	-4.31%	36,562,600
2026-04-10	18.56	18.75	18.51	18.54	-0.48%	10,854,300
2026-04-09	18.32	18.92	18.29	18.63	+1.31%	17,568,400
2026-04-08	17.71	18.41	17.61	18.39	+4.37%	28,114,200
2026-04-07	17.57	17.67	17.41	17.62	-0.28%	18,670,200
2026-04-06	17.68	17.80	17.61	17.67	-0.56%	13,202,200
2026-04-02	17.69	17.84	17.59	17.77	+0.11%	14,316,300
2026-04-01	17.54	17.80	17.44	17.75	+1.02%	15,616,600
2026-03-31	17.57	17.59	17.32	17.57	+0.51%	28,554,600
2026-03-30	17.47	17.62	17.35	17.48	+1.81%	17,228,400
2026-03-27	17.37	17.53	17.10	17.17	-1.15%	18,507,700
2026-03-26	17.42	17.54	17.26	17.37	-0.40%	18,870,900
2026-03-25	17.51	17.63	17.42	17.44	+0.58%	15,541,100
2026-03-24	17.27	17.60	17.19	17.34	-0.29%	21,583,500
2026-03-23	17.09	17.57	17.00	17.39	+0.40%	40,325,000
2026-03-20	18.24	18.30	17.29	17.32	-4.78%	46,476,700
2026-03-19	18.12	18.34	17.99	18.19	+0.11%	21,381,100
2026-03-18	18.44	18.47	18.13	18.17	-1.03%	31,449,200
2026-03-17	18.68	18.75	18.32	18.36	-0.49%	26,443,800
2026-03-16	18.39	18.54	18.23	18.45	+1.71%	24,283,000
2026-03-13	18.27	18.41	18.11	18.14	+0.39%	19,011,500
2026-03-12	18.10	18.26	18.00	18.07	-0.39%	23,202,200
2026-03-11	18.15	18.38	18.08	18.14	-0.44%	21,466,400
2026-03-10	18.12	18.40	17.94	18.22	+0.28%	18,104,000
2026-03-09	18.56	18.64	17.92	18.17	-0.06%	21,484,900
2026-03-06	18.05	18.21	17.93	18.18	+0.28%	23,307,900
2026-03-05	18.60	18.70	17.97	18.13	-3.97%	38,296,500
2026-03-04	19.00	19.01	18.83	18.88	-0.21%	19,682,300
2026-03-03	18.79	19.12	18.52	18.92	-0.99%	18,532,800
2026-03-02	18.98	19.16	18.79	19.11	+0.58%	18,103,200
2026-02-27	18.88	19.09	18.78	19.00	+0.64%	26,572,900
2026-02-26	18.72	18.88	18.60	18.88	+1.23%	19,459,200
2026-02-25	18.66	18.75	18.33	18.65	-0.05%	13,712,500
2026-02-24	18.52	18.71	18.39	18.66	+0.97%	11,934,700
2026-02-23	18.45	18.56	18.35	18.48	+0.65%	14,152,900
2026-02-20	18.22	18.39	18.03	18.36	+1.44%	17,149,500
2026-02-19	17.88	18.22	17.82	18.10	+1.23%	20,976,100
2026-02-18	18.04	18.07	17.67	17.88	-0.78%	18,459,600
2026-02-17	18.30	18.38	17.91	18.02	-0.77%	25,974,700
2026-02-13	17.85	18.20	17.69	18.16	+3.42%	30,417,200
2026-02-12	17.24	17.89	17.10	17.56	+2.69%	42,926,300
2026-02-11	16.80	17.15	16.68	17.10	+2.09%	23,676,200
2026-02-10	16.42	16.79	16.30	16.75	+2.45%	16,598,400
2026-02-09	16.29	16.37	16.07	16.35	-0.30%	13,487,800
2026-02-06	16.44	16.48	16.08	16.40	+0.74%	15,432,900
2026-02-05	16.30	16.32	16.01	16.28	+0.31%	18,050,800
2026-02-04	15.47	16.24	15.46	16.23	+5.80%	34,107,300
2026-02-03	15.04	15.41	15.03	15.34	+1.72%	22,016,900
2026-02-02	15.43	15.43	15.07	15.08	-2.20%	24,311,000
2026-01-30	15.22	15.42	15.09	15.42	+1.72%	26,570,800
2026-01-29	15.01	15.17	14.90	15.16	+1.54%	29,697,500
2026-01-28	15.15	15.20	14.87	14.93	-1.58%	18,603,600
2026-01-27	15.14	15.31	15.06	15.17	-0.13%	18,947,900
2026-01-26	14.98	15.28	14.93	15.19	+1.61%	18,885,600
2026-01-23	15.14	15.16	14.77	14.95	-0.99%	30,237,000
2026-01-22	15.24	15.38	15.00	15.10	-0.46%	35,525,700
2026-01-21	15.55	15.55	15.05	15.17	-0.52%	25,331,300
2026-01-20	15.69	15.75	15.24	15.25	-2.31%	27,144,100
2026-01-16	15.75	15.78	15.48	15.61	-1.08%	15,374,800
2026-01-15	15.90	15.97	15.65	15.78	+0.45%	24,230,600
2026-01-14	15.67	15.97	15.67	15.71	-0.13%	17,818,200
2026-01-13	15.75	15.79	15.40	15.73	+0.19%	26,858,000
2026-01-12	15.78	15.88	15.63	15.70	-0.95%	13,628,200
2026-01-09	15.78	16.02	15.72	15.85	+0.83%	10,633,800
2026-01-08	15.52	15.74	15.46	15.72	+1.35%	24,692,700
2026-01-07	16.20	16.27	15.43	15.51	-3.96%	25,686,500
2026-01-06	16.10	16.15	15.87	16.15	+0.12%	20,980,200
2026-01-05	16.23	16.27	15.74	16.13	-0.86%	23,071,300
2026-01-02	16.19	16.38	15.90	16.27	+1.24%	16,112,900
2025-12-31	16.05	16.15	16.02	16.07	-0.06%	8,677,900
2025-12-30	16.03	16.14	15.97	16.08	+0.56%	8,731,700
2025-12-29	15.81	16.07	15.77	15.99	+1.40%	9,680,500
2025-12-26	15.84	15.85	15.71	15.77	-0.32%	8,385,700
2025-12-24	15.90	15.91	15.78	15.82	-0.25%	8,307,400
2025-12-23	15.97	15.97	15.78	15.86	-0.75%	16,614,900
2025-12-22	15.65	16.00	15.52	15.98	+1.59%	16,888,700
2025-12-19	15.83	15.99	15.72	15.73	-0.57%	30,608,700
2025-12-18	15.70	15.86	15.65	15.82	+0.89%	23,717,900
2025-12-17	15.27	15.81	15.27	15.68	+2.69%	23,197,600
2025-12-16	15.32	15.39	15.21	15.27	-0.59%	27,436,700
2025-12-15	15.20	15.42	15.12	15.36	+1.32%	25,631,000
2025-12-12	14.99	15.32	14.95	15.16	+2.23%	23,226,500
2025-12-11	15.10	15.20	14.75	14.83	-1.66%	23,973,500
2025-12-10	14.99	15.16	14.83	15.08	+0.60%	24,207,800
2025-12-09	15.00	15.12	14.91	14.99	+0.33%	19,074,500
2025-12-08	15.18	15.18	14.93	14.94	-1.45%	20,663,200
2025-12-05	15.31	15.38	15.16	15.16	-1.11%	18,867,400
2025-12-04	15.18	15.43	15.13	15.33	+0.66%	16,009,900
2025-12-03	15.37	15.48	15.06	15.23	-0.59%	32,248,700
2025-12-02	15.91	15.98	15.30	15.32	-3.28%	25,697,300
2025-12-01	16.02	16.04	15.75	15.84	-1.74%	18,811,800
2025-11-28	16.10	16.20	15.97	16.12	+0.69%	6,710,700
2025-11-26	15.89	16.10	15.77	16.01	+1.78%	24,983,100
2025-11-25	15.95	16.06	15.70	15.73	-1.38%	29,890,700
2025-11-24	15.73	16.02	15.62	15.95	+1.79%	41,808,700
2025-11-21	15.98	15.99	15.61	15.67	-1.07%	44,108,900
2025-11-20	15.89	16.08	15.77	15.84	+0.76%	38,325,600
2025-11-19	16.21	16.33	15.59	15.72	-2.66%	52,115,200
2025-11-18	16.35	16.54	16.15	16.15	-1.10%	28,913,300
2025-11-17	16.44	16.65	16.18	16.33	-0.97%	21,384,500
2025-11-14	16.63	16.67	16.40	16.49	-0.96%	21,185,500
2025-11-13	16.68	16.84	16.64	16.65	-0.95%	20,412,600
2025-11-12	16.57	16.85	16.57	16.81	+1.33%	17,015,200
2025-11-11	16.60	16.72	16.50	16.59	+0.18%	21,153,000
2025-11-10	16.51	16.74	16.38	16.56	+0.30%	20,439,900
2025-11-07	16.35	16.52	16.14	16.51	+1.10%	24,987,500
2025-11-06	16.45	16.60	16.22	16.33	+0.37%	22,594,000
2025-11-05	16.20	16.48	16.15	16.27	+0.68%	33,849,700
2025-11-04	15.80	16.22	15.70	16.16	+1.57%	25,876,500
2025-11-03	15.90	15.93	15.53	15.91	-0.31%	29,262,000
2025-10-31	15.80	16.01	15.66	15.96	+0.38%	16,019,800
2025-10-30	15.69	15.98	15.66	15.90	+0.89%	19,979,200
2025-10-29	16.08	16.20	15.72	15.76	-2.23%	17,256,900
2025-10-28	16.50	16.52	16.07	16.12	-1.89%	18,995,900
2025-10-27	16.42	16.48	16.20	16.43	+0.18%	19,450,200
2025-10-24	16.38	16.43	16.12	16.40	+0.61%	15,354,900
2025-10-23	16.78	17.05	16.19	16.30	-1.69%	21,603,000
2025-10-22	16.75	16.84	16.57	16.58	-1.01%	23,754,400
2025-10-21	16.73	17.07	16.71	16.75	+0.42%	21,190,100
2025-10-20	16.62	16.81	16.53	16.68	+1.58%	13,608,400
2025-10-17	16.51	16.62	16.37	16.42	-0.48%	12,164,100
2025-10-16	16.78	16.91	16.42	16.50	-1.08%	15,124,000
2025-10-15	16.43	16.69	16.43	16.68	+1.71%	18,080,500
2025-10-14	16.00	16.67	15.95	16.40	+2.69%	24,583,200
2025-10-13	15.92	16.12	15.88	15.97	+0.69%	15,379,000
2025-10-10	16.32	16.35	15.85	15.86	-2.34%	19,749,700
2025-10-09	16.80	16.85	16.23	16.24	-2.87%	31,630,500
2025-10-08	16.13	16.74	16.11	16.72	+3.21%	38,391,600
2025-10-07	16.12	16.46	16.03	16.20	+1.00%	34,725,300
2025-10-06	15.90	16.17	15.86	16.04	+0.88%	29,367,600
2025-10-03	15.72	15.97	15.62	15.90	+1.73%	25,983,900
2025-10-02	15.52	15.68	15.39	15.63	-0.19%	23,665,700
2025-10-01	15.16	15.68	15.13	15.66	+3.85%	27,283,300
2025-09-30	15.00	15.36	14.87	15.08	+0.13%	19,976,100
2025-09-29	14.99	15.14	14.80	15.06	+0.60%	29,169,100
2025-09-26	14.50	14.99	14.45	14.97	+3.67%	23,714,300
2025-09-25	14.68	14.80	14.40	14.44	-1.50%	16,313,900
2025-09-24	14.76	14.83	14.60	14.66	-0.48%	14,456,200
2025-09-23	14.77	15.04	14.72	14.73	+0.41%	15,650,500
2025-09-22	14.81	14.91	14.34	14.67	-1.61%	22,823,800
2025-09-19	14.97	15.00	14.56	14.91	+0.07%	35,148,600
2025-09-18	15.21	15.21	14.86	14.90	-1.26%	18,194,700
2025-09-17	15.13	15.28	15.02	15.09	+0.94%	22,404,200
2025-09-16	15.37	15.40	14.86	14.95	-2.54%	17,502,500
2025-09-15	15.50	15.73	15.07	15.34	-0.71%	28,078,100
2025-09-12	15.75	15.86	15.37	15.45	-1.78%	26,879,400
2025-09-11	15.30	15.78	15.06	15.73	+3.08%	48,239,300
2025-09-10	14.87	16.09	14.76	15.26	+1.94%	67,286,500
2025-09-09	14.56	15.07	14.46	14.97	+2.82%	31,274,400
2025-09-08	15.04	15.06	14.45	14.56	-3.51%	31,415,900
2025-09-05	15.29	15.31	15.02	15.09	-0.92%	20,071,800
2025-09-04	15.47	15.49	14.97	15.23	-0.78%	17,620,300
2025-09-03	15.25	15.40	15.13	15.35	+0.20%	11,555,200
2025-09-02	15.13	15.53	15.10	15.32	+0.26%	15,222,900
2025-08-29	15.00	15.59	15.00	15.28	+1.93%	19,336,700
2025-08-28	15.10	15.11	14.92	14.99	-0.60%	16,228,700
2025-08-27	15.09	15.18	15.02	15.08	+0.20%	14,623,200
2025-08-26	14.89	15.15	14.89	15.05	+0.94%	22,676,800
2025-08-25	15.12	15.14	14.86	14.91	-1.84%	16,122,500
2025-08-22	14.81	15.24	14.73	15.19	+3.54%	27,073,200
2025-08-21	15.35	15.43	14.30	14.67	-4.49%	36,918,400
2025-08-20	15.63	15.77	15.36	15.36	-1.54%	24,841,600
2025-08-19	15.10	15.62	15.08	15.60	+3.31%	33,726,900
2025-08-18	15.10	15.19	14.98	15.10	+0.53%	27,823,300
2025-08-15	15.37	15.39	15.00	15.02	-1.89%	29,243,900
2025-08-14	15.13	15.44	15.06	15.31	+0.39%	17,525,000
2025-08-13	15.48	15.51	15.15	15.25	-1.36%	18,828,800
2025-08-12	15.24	15.50	15.16	15.46	+2.32%	26,107,400
2025-08-11	14.95	15.29	14.95	15.11	+0.73%	21,768,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.78%). Worst month: Jan (-8.04%). Based on 5 years of daily data (2022–2026).

Jan-8.04%
Feb+7.78%
Mar+0.26%
Apr-0.43%
May+1.39%
Jun-3.01%
Jul+3.08%
Aug+3.00%
Sep-1.47%
Oct+6.22%
Nov+3.70%
Dec+1.77%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is PG E Corp's (PCG) latest close?

17.46 on 2026-08-07, from the Closelook data lake's daily price record.

What is PCG's 52-week high and low?

19.16 high and 14.30 low over the trailing 52 weeks, as of 2026-08-07.

What is PG E Corp's strongest and weakest month historically?

Historically, PCG's strongest calendar month has been Feb (average +7.78%) and its weakest Jan (average -8.04%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.