Daily trading records

Pacific Gas & Electric Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Pacific Gas & Electric.

The verified trading-day record runs from June 15, 2026 through September 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Pacific Gas & Electric email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Pacific Gas & Electric's price trend and period performance.

The chart connects verified session closes from June 12, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.56%

From the September 1, 2026 close of $14.06 to $14.28 on September 9, 2026.

20-session performance

-17.46%

From the August 11, 2026 close of $17.30 to $14.28 on September 9, 2026.

60-session performance

-15.75%

From the June 12, 2026 close of $16.95 to $14.28 on September 9, 2026.

Pacific Gas & Electric Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$14.83$14.8728$14.16$14.2816,947,067-$0.54 (-3.64%)
$14.26$14.92$14.26$14.8266,166,179+$0.52 (+3.64%)
$13.80$14.32$13.74$14.3046,986,805+$0.34 (+2.44%)
$13.35$14.11$13.30$13.9665,632,680+$0.63 (+4.73%)
$13.56$13.57$12.59$13.33118,883,853-$0.73 (-5.19%)
$13.30$14.79$13.045$14.06144,642,550+$0.79 (+5.95%)
$13.26$13.70$13.085$13.27154,040,358-$3.33 (-20.06%)
$18.22$18.35$15.84$16.60114,382,261-$1.35 (-7.52%)
$18.03$18.10$17.51$17.9527,509,175-$0.27 (-1.48%)
$18.26$18.395$17.835$18.2217,279,888-$0.14 (-0.76%)
$18.11$18.38$18.0288$18.3615,222,415+$0.25 (+1.38%)
$17.64$18.135$17.60$18.1121,812,415+$0.51 (+2.90%)
$18.06$18.09$17.4601$17.6026,602,743-$0.36 (-2.00%)
$17.63$18.405$17.615$17.9649,681,271+$0.31 (+1.76%)
$17.95$18.015$17.605$17.6517,205,039-$0.17 (-0.95%)
$17.70$17.99$17.70$17.8216,106,914+$0.32 (+1.83%)
$17.77$17.82$17.45$17.5019,226,000-$0.34 (-1.91%)
$17.43$17.85$17.38$17.8422,027,860+$0.38 (+2.18%)
$17.41$17.80$16.945$17.4639,848,551+$0.08 (+0.46%)
$17.36$17.40$17.20$17.3817,640,771+$0.08 (+0.46%)
$17.05$17.435$16.94$17.3015,984,982+$0.26 (+1.53%)
$17.38$17.445$17.02$17.0417,077,006-$0.42 (-2.41%)
$16.94$17.60$16.88$17.4628,792,176+$0.46 (+2.71%)
$17.38$17.462$16.94$17.0020,539,149-$0.20 (-1.16%)
$17.36$17.5975$16.99$17.2027,408,278-$0.25 (-1.43%)
$17.27$17.645$17.14$17.4541,402,225+$0.02 (+0.11%)
$17.415$17.51$16.95$17.4339,509,090+$0.05 (+0.29%)
$17.70$17.785$17.365$17.3828,540,659-$0.40 (-2.25%)
$17.66$17.83$17.3412$17.7836,486,930+$0.07 (+0.40%)
$17.90$17.93$17.63$17.7124,371,805-$0.07 (-0.39%)
$17.76$18.44$17.72$17.7823,836,412+$0.18 (+1.02%)
$17.77$17.99$17.50$17.6015,768,762-$0.25 (-1.40%)
$17.66$17.9799$17.52$17.8532,825,248+$0.31 (+1.77%)
$17.81$17.985$17.46$17.5438,979,794-$0.57 (-3.15%)
$17.60$18.11$17.5005$18.1122,972,436+$0.62 (+3.54%)
$17.42$17.605$17.275$17.4916,651,746+$0.06 (+0.34%)
$17.37$17.4875$17.29$17.4310,736,163+$0.11 (+0.64%)
$17.71$17.85$17.27$17.3214,095,713-$0.21 (-1.20%)
$17.56$17.69$17.365$17.5315,594,088+$0.02 (+0.11%)
$17.43$17.56$17.285$17.5117,153,593+$0.07 (+0.40%)
$17.60$17.81$17.30$17.4414,800,310+$0.07 (+0.40%)
$17.20$17.555$17.1946$17.378,882,323+$0.20 (+1.16%)
$17.19$17.2485$17.015$17.179,756,612-$0.01 (-0.06%)
$17.08$17.24$16.99$17.1810,685,375+$0.13 (+0.76%)
$17.21$17.235$16.96$17.0511,583,185-$0.13 (-0.76%)
$16.91$17.39$16.8532$17.1817,839,558+$0.36 (+2.14%)
$17.11$17.19$16.76$16.8217,733,015-$0.23 (-1.35%)
$16.79$17.10$16.65$17.0512,404,958+$0.48 (+2.90%)
$16.80$16.805$16.53$16.5716,489,519-$0.25 (-1.49%)
$17.10$17.128$16.805$16.8217,780,279-$0.42 (-2.44%)
$17.37$17.435$17.18$17.2411,258,377-$0.14 (-0.81%)
$17.19$17.41$17.145$17.3823,426,839+$0.30 (+1.76%)
$17.23$17.325$16.935$17.0820,419,794-$0.04 (-0.23%)
$16.95$17.125$16.915$17.1222,711,352+$0.35 (+2.09%)
$16.67$16.92$16.58$16.7729,572,707+$0.14 (+0.84%)
$16.48$16.6799$16.46$16.6318,658,600+$0.15 (+0.91%)
$16.45$16.695$16.40$16.4834,681,418+$0.04 (+0.24%)
$16.76$16.76$16.35$16.4426,095,482-$0.30 (-1.79%)
$16.61$16.97$16.585$16.7412,306,661+$0.16 (+0.97%)
$16.71$16.97$16.35$16.5821,604,108-$0.37 (-2.18%)

Verified data

Trading days shown
60
Coverage start
June 15, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Pacific Gas & Electric company profile.Review Pacific Gas & Electric valuation and profitability metrics.Review Pacific Gas & Electric analyst price targets.

Read the frequently asked questions.

What is Pacific Gas & Electric's latest verified closing price?

Pacific Gas & Electric closed at $14.28 on September 9, 2026.

What period does Pacific Gas & Electric's price history cover?

The page shows 60 verified sessions from June 15, 2026 through September 9, 2026.

What data is included in Pacific Gas & Electric's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Pacific Gas & Electric's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Pacific Gas & Electric's daily prices?

Daily aggregate prices are provided by Polygon.