Pacific Gas & Electric Co.PCGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $18.98 | $19.16 | $18.79 | $19.11 | 18.09M |
| 2/27/2026 | $18.88 | $19.09 | $18.78 | $19.00 | 26.57M |
| 2/26/2026 | $18.72 | $18.88 | $18.60 | $18.88 | 19.46M |
| 2/25/2026 | $18.66 | $18.75 | $18.33 | $18.65 | 13.71M |
| 2/24/2026 | $18.52 | $18.71 | $18.39 | $18.66 | 11.94M |
| 2/23/2026 | $18.45 | $18.56 | $18.35 | $18.48 | 14.15M |
| 2/20/2026 | $18.22 | $18.39 | $18.02 | $18.36 | 17.15M |
| 2/19/2026 | $17.88 | $18.22 | $17.82 | $18.10 | 20.98M |
| 2/18/2026 | $18.04 | $18.07 | $17.67 | $17.88 | 18.46M |
| 2/17/2026 | $18.30 | $18.38 | $17.91 | $18.02 | 25.97M |
| 2/13/2026 | $17.85 | $18.20 | $17.68 | $18.16 | 30.42M |
| 2/12/2026 | $17.24 | $17.89 | $17.10 | $17.56 | 42.93M |
| 2/11/2026 | $16.80 | $17.15 | $16.68 | $17.10 | 23.68M |
| 2/10/2026 | $16.42 | $16.79 | $16.30 | $16.75 | 16.60M |
| 2/9/2026 | $16.29 | $16.37 | $16.07 | $16.35 | 13.49M |
| 2/6/2026 | $16.44 | $16.48 | $16.08 | $16.40 | 15.43M |
| 2/5/2026 | $16.30 | $16.32 | $16.01 | $16.28 | 18.05M |
| 2/4/2026 | $15.47 | $16.24 | $15.46 | $16.23 | 34.11M |
| 2/3/2026 | $15.04 | $15.41 | $15.03 | $15.34 | 22.02M |
| 2/2/2026 | $15.43 | $15.43 | $15.07 | $15.08 | 24.31M |
| 1/30/2026 | $15.22 | $15.42 | $15.09 | $15.42 | 26.57M |
| 1/29/2026 | $15.01 | $15.17 | $14.90 | $15.16 | 29.70M |
| 1/28/2026 | $15.15 | $15.20 | $14.87 | $14.93 | 18.60M |
| 1/27/2026 | $15.14 | $15.31 | $15.06 | $15.17 | 18.95M |
| 1/26/2026 | $14.98 | $15.28 | $14.93 | $15.19 | 18.89M |
| 1/23/2026 | $15.14 | $15.16 | $14.77 | $14.95 | 30.24M |
| 1/22/2026 | $15.24 | $15.38 | $15.00 | $15.10 | 35.53M |
| 1/21/2026 | $15.55 | $15.55 | $15.05 | $15.17 | 25.33M |
| 1/20/2026 | $15.69 | $15.75 | $15.24 | $15.25 | 27.14M |
| 1/16/2026 | $15.75 | $15.78 | $15.48 | $15.61 | 15.37M |
| 1/15/2026 | $15.90 | $15.97 | $15.65 | $15.78 | 24.23M |
| 1/14/2026 | $15.67 | $15.97 | $15.67 | $15.71 | 17.82M |
| 1/13/2026 | $15.75 | $15.79 | $15.40 | $15.73 | 26.86M |
| 1/12/2026 | $15.78 | $15.88 | $15.63 | $15.70 | 13.63M |
| 1/9/2026 | $15.78 | $16.02 | $15.72 | $15.85 | 10.63M |
| 1/8/2026 | $15.52 | $15.74 | $15.46 | $15.72 | 24.69M |
| 1/7/2026 | $16.20 | $16.27 | $15.43 | $15.50 | 25.69M |
| 1/6/2026 | $16.10 | $16.15 | $15.87 | $16.15 | 20.98M |
| 1/5/2026 | $16.23 | $16.27 | $15.74 | $16.13 | 23.07M |
| 1/2/2026 | $16.19 | $16.38 | $15.90 | $16.27 | 16.11M |
| 12/31/2025 | $16.05 | $16.15 | $16.02 | $16.07 | 8.68M |
| 12/30/2025 | $16.03 | $16.14 | $15.97 | $16.08 | 8.73M |
| 12/29/2025 | $15.81 | $16.07 | $15.77 | $15.99 | 9.68M |
| 12/26/2025 | $15.84 | $15.85 | $15.71 | $15.77 | 8.39M |
| 12/24/2025 | $15.90 | $15.91 | $15.78 | $15.82 | 8.31M |
| 12/23/2025 | $15.97 | $15.97 | $15.78 | $15.86 | 16.62M |
| 12/22/2025 | $15.65 | $16.00 | $15.52 | $15.98 | 16.89M |
| 12/19/2025 | $15.83 | $15.99 | $15.72 | $15.73 | 30.61M |
| 12/18/2025 | $15.70 | $15.86 | $15.65 | $15.82 | 23.72M |
| 12/17/2025 | $15.27 | $15.81 | $15.27 | $15.68 | 23.20M |
| 12/16/2025 | $15.32 | $15.39 | $15.21 | $15.27 | 27.44M |
| 12/15/2025 | $15.20 | $15.42 | $15.12 | $15.36 | 25.63M |
| 12/12/2025 | $14.99 | $15.32 | $14.95 | $15.16 | 23.23M |
| 12/11/2025 | $15.10 | $15.20 | $14.75 | $14.83 | 23.97M |
| 12/10/2025 | $14.99 | $15.16 | $14.83 | $15.08 | 24.21M |
| 12/9/2025 | $15.00 | $15.12 | $14.91 | $14.99 | 19.07M |
| 12/8/2025 | $15.18 | $15.18 | $14.93 | $14.94 | 20.66M |
| 12/5/2025 | $15.31 | $15.38 | $15.16 | $15.16 | 18.87M |
| 12/4/2025 | $15.18 | $15.43 | $15.13 | $15.33 | 16.01M |
| 12/3/2025 | $15.37 | $15.48 | $15.06 | $15.23 | 32.25M |