POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	40.10	40.48	39.92	40.42	40.42	1.15%	1,313,340
Jun 25, 2025	40.20	40.23	39.55	39.96	39.96	-0.75%	1,800,926
Jun 24, 2025	40.55	40.67	40.05	40.26	40.26	-1.95%	1,183,460
Jun 23, 2025	40.91	41.35	40.72	41.06	40.53	1.28%	1,365,645
Jun 20, 2025	40.29	40.77	40.26	40.54	40.02	0.95%	2,006,039
Jun 18, 2025	40.10	40.41	39.91	40.16	39.64	0.12%	1,141,419
Jun 17, 2025	40.19	40.33	39.69	40.11	39.59	-0.37%	926,204
Jun 16, 2025	41.21	41.29	40.03	40.26	39.74	-1.71%	1,194,736
Jun 13, 2025	41.11	41.34	40.87	40.96	40.43	-0.82%	1,040,263
Jun 12, 2025	41.15	41.38	40.86	41.30	40.77	0.54%	1,042,486
Jun 11, 2025	41.50	41.56	40.88	41.08	40.55	-0.89%	728,706
Jun 10, 2025	40.81	41.46	40.81	41.45	40.92	1.57%	733,286
Jun 9, 2025	40.87	41.17	40.66	40.81	40.29	-0.39%	916,313
Jun 6, 2025	41.47	41.47	40.86	40.97	40.44	-0.61%	976,844
Jun 5, 2025	41.27	41.43	40.90	41.22	40.69	-0.07%	809,284
Jun 4, 2025	42.01	42.10	41.20	41.25	40.72	-1.95%	1,156,499
Jun 3, 2025	42.52	42.57	41.94	42.07	41.53	-1.20%	1,390,872
Jun 2, 2025	42.12	42.64	42.00	42.58	42.03	0.42%	806,445
May 30, 2025	42.34	42.59	41.89	42.40	41.85	-0.35%	1,207,255
May 29, 2025	41.94	42.57	41.88	42.55	42.00	1.33%	779,913
May 28, 2025	42.77	42.89	41.88	41.99	41.45	-2.12%	1,187,273
May 27, 2025	42.37	42.99	42.14	42.90	42.35	2.14%	1,021,034
May 23, 2025	41.90	42.13	41.37	42.00	41.46	0.62%	1,190,871
May 22, 2025	41.72	41.96	41.33	41.74	41.20	-0.55%	687,285
May 21, 2025	42.71	42.78	41.88	41.97	41.43	-2.01%	610,826
May 20, 2025	42.77	43.03	42.69	42.83	42.28	0.26%	552,527
May 19, 2025	42.51	42.77	42.35	42.72	42.17	0.07%	1,159,755
May 16, 2025	42.17	42.73	42.08	42.69	42.14	1.16%	645,619
May 15, 2025	41.19	42.22	41.15	42.20	41.66	3.08%	964,133
May 14, 2025	41.17	41.26	40.50	40.94	40.41	-1.35%	980,677
May 13, 2025	42.55	42.74	41.39	41.50	40.97	-2.63%	1,089,691
May 12, 2025	42.64	42.78	42.09	42.62	42.07	0.42%	1,229,992
May 9, 2025	42.26	42.59	42.17	42.44	41.89	0.26%	612,373
May 8, 2025	42.61	42.82	42.22	42.33	41.79	-0.59%	888,495
May 7, 2025	42.59	42.94	42.38	42.58	42.03	-0.02%	748,848
May 6, 2025	42.43	42.85	42.28	42.59	42.04	0.50%	672,847
May 5, 2025	42.03	42.50	41.77	42.38	41.83	1.48%	1,013,562
May 2, 2025	41.71	41.91	41.40	41.76	41.22	0.48%	648,576
May 1, 2025	41.84	42.26	41.50	41.56	41.03	-1.33%	768,839
Apr 30, 2025	41.94	42.26	40.92	42.12	41.58	1.01%	1,451,738
Apr 29, 2025	41.29	42.05	41.14	41.70	41.16	0.70%	1,032,446
Apr 28, 2025	41.25	41.56	40.74	41.41	40.88	0.12%	1,381,331
Apr 25, 2025	42.14	42.99	41.03	41.36	40.83	-3.77%	1,847,514
Apr 24, 2025	43.36	43.50	42.80	42.98	42.43	-0.78%	1,281,856
Apr 23, 2025	43.57	43.87	43.00	43.32	42.76	-0.89%	997,801
Apr 22, 2025	42.90	43.87	42.90	43.71	43.15	2.99%	1,071,896
Apr 21, 2025	42.90	43.30	42.01	42.44	41.89	-1.49%	891,877
Apr 17, 2025	43.02	43.74	42.96	43.08	42.53	0.19%	932,282
Apr 16, 2025	43.52	43.64	42.80	43.00	42.45	-0.46%	757,286
Apr 15, 2025	43.33	43.66	43.04	43.20	42.64	-0.12%	898,827