Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
45.87
-0.57 (-1.23%)
Oct 28, 2025, 4:00 PM EDT - Market closed

POR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202546.5546.5545.5845.8745.87-1.23%1,209,501
Oct 27, 202546.2046.6246.1046.4446.440.61%1,178,419
Oct 24, 202546.0046.1945.7946.1646.160.79%1,326,196
Oct 23, 202545.5445.9245.0945.8045.800.97%1,519,614
Oct 22, 202545.3145.4944.9345.3645.360.93%1,049,409
Oct 21, 202545.2045.2544.7044.9444.94-0.20%728,239
Oct 20, 202544.9045.1644.5645.0345.030.96%790,202
Oct 17, 202544.0944.7343.9344.6044.601.62%868,138
Oct 16, 202543.8044.4743.6943.8943.890.18%1,200,596
Oct 15, 202543.6943.8643.5543.8143.810.87%1,118,843
Oct 14, 202543.2043.5443.1543.4343.430.49%1,165,215
Oct 13, 202543.5243.7143.1843.2243.22-0.83%675,657
Oct 10, 202543.9744.0743.5043.5843.58-0.48%705,871
Oct 9, 202544.0344.2143.7943.7943.79-0.25%574,350
Oct 8, 202544.0044.0043.6143.9043.900.18%825,690
Oct 7, 202543.7444.2043.6643.8243.820.21%1,025,252
Oct 6, 202543.1643.9943.1643.7343.731.30%1,521,041
Oct 3, 202542.9543.3942.9543.1743.170.72%1,358,609
Oct 2, 202543.1143.2642.5842.8642.86-1.18%1,892,977
Oct 1, 202544.1044.2243.3343.3743.37-1.43%1,191,836
Sep 30, 202543.3744.1043.3744.0044.001.45%1,218,293
Sep 29, 202543.5043.5443.2243.3743.37-0.16%912,830
Sep 26, 202542.8343.4842.7843.4443.441.76%711,458
Sep 25, 202543.2343.4542.6142.6942.69-2.42%1,049,405
Sep 24, 202543.2243.8043.2043.7543.221.32%1,057,626
Sep 23, 202542.5843.2942.5743.1842.661.24%1,008,064
Sep 22, 202542.8542.9842.5642.6542.13-0.33%1,130,281
Sep 19, 202542.8042.9242.5942.7942.270.45%1,728,696
Sep 18, 202542.1042.7242.0542.6042.080.71%783,326
Sep 17, 202542.0142.5542.0142.3041.791.15%993,319
Sep 16, 202542.2942.3741.8041.8241.31-1.25%1,112,711
Sep 15, 202542.5542.7642.3542.3541.84-0.52%1,055,767
Sep 12, 202542.3042.7142.3042.5742.050.21%972,485
Sep 11, 202542.2542.4942.0542.4841.960.57%1,309,632
Sep 10, 202542.2542.5142.0242.2441.73-0.33%890,537
Sep 9, 202542.0842.5641.8342.3841.870.71%1,242,008
Sep 8, 202542.7443.1541.8742.0841.57-1.71%1,403,764
Sep 5, 202542.7543.0142.5942.8142.290.35%747,197
Sep 4, 202543.0643.0642.1542.6642.14-0.16%909,235
Sep 3, 202542.2542.7742.1742.7342.210.92%1,138,089
Sep 2, 202542.5242.7242.1442.3441.83-1.03%1,301,012
Aug 29, 202542.6343.0742.4642.7842.260.33%819,744
Aug 28, 202543.1043.1042.4942.6442.12-0.95%1,088,745
Aug 27, 202542.3643.1042.3243.0542.531.70%1,102,872
Aug 26, 202542.4342.6042.2142.3341.82-0.38%1,474,978
Aug 25, 202542.7042.8442.4342.4941.97-1.37%892,834
Aug 22, 202542.4843.2042.3643.0842.562.09%1,294,845
Aug 21, 202542.3942.5642.0442.2041.69-0.71%1,179,900
Aug 20, 202542.7143.2642.3442.5041.98-0.35%951,724
Aug 19, 202542.0042.7942.0042.6542.131.72%1,345,795