Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
44.41
+0.67 (1.53%)
At close: Mar 28, 2025, 4:00 PM
44.15
-0.26 (-0.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 43.97 | 44.57 | 43.87 | 44.41 | 44.41 | 1.53% | 710,696 |
| Mar 27, 2025 | 43.18 | 43.85 | 43.05 | 43.74 | 43.74 | 1.77% | 1,145,027 |
| Mar 26, 2025 | 42.55 | 43.29 | 42.52 | 42.98 | 42.98 | 0.99% | 1,578,146 |
| Mar 25, 2025 | 43.30 | 43.42 | 42.41 | 42.56 | 42.56 | -1.98% | 1,098,784 |
| Mar 24, 2025 | 43.33 | 43.88 | 43.33 | 43.42 | 43.42 | -0.73% | 811,563 |
| Mar 21, 2025 | 44.12 | 44.43 | 43.63 | 43.74 | 43.24 | -1.33% | 2,446,289 |
| Mar 20, 2025 | 44.22 | 44.59 | 44.10 | 44.33 | 43.83 | 0.14% | 894,642 |
| Mar 19, 2025 | 44.53 | 44.68 | 43.98 | 44.27 | 43.77 | -0.65% | 1,020,282 |
| Mar 18, 2025 | 44.67 | 44.80 | 44.25 | 44.56 | 44.05 | -0.47% | 930,845 |
| Mar 17, 2025 | 45.03 | 45.36 | 44.54 | 44.77 | 44.26 | -0.25% | 1,184,412 |
| Mar 14, 2025 | 44.13 | 44.96 | 44.13 | 44.88 | 44.37 | 1.29% | 1,758,351 |
| Mar 13, 2025 | 43.83 | 44.44 | 43.71 | 44.31 | 43.81 | 1.70% | 1,005,523 |
| Mar 12, 2025 | 44.00 | 44.30 | 43.51 | 43.57 | 43.07 | -1.63% | 958,411 |
| Mar 11, 2025 | 45.02 | 45.12 | 44.04 | 44.29 | 43.79 | -1.47% | 1,179,526 |
| Mar 10, 2025 | 44.84 | 45.65 | 44.61 | 44.95 | 44.44 | 0.90% | 1,043,497 |
| Mar 7, 2025 | 43.94 | 44.77 | 43.87 | 44.55 | 44.04 | 1.43% | 1,167,964 |
| Mar 6, 2025 | 43.77 | 44.04 | 43.21 | 43.92 | 43.42 | 0.05% | 884,765 |
| Mar 5, 2025 | 44.03 | 44.46 | 43.68 | 43.90 | 43.40 | -1.13% | 773,282 |
| Mar 4, 2025 | 45.41 | 45.91 | 44.39 | 44.40 | 43.90 | -1.86% | 1,397,014 |
| Mar 3, 2025 | 44.82 | 45.37 | 44.72 | 45.24 | 44.73 | 0.91% | 1,288,181 |
| Feb 28, 2025 | 44.50 | 44.88 | 44.26 | 44.83 | 44.32 | 1.66% | 1,369,461 |
| Feb 27, 2025 | 43.71 | 44.30 | 43.34 | 44.10 | 43.60 | -0.34% | 1,293,322 |
| Feb 26, 2025 | 44.49 | 44.68 | 44.12 | 44.25 | 43.75 | -0.83% | 1,194,165 |
| Feb 25, 2025 | 44.49 | 44.85 | 44.25 | 44.62 | 44.11 | 0.70% | 1,042,326 |
| Feb 24, 2025 | 44.49 | 44.89 | 44.07 | 44.31 | 43.81 | -0.11% | 943,488 |
| Feb 21, 2025 | 44.04 | 44.57 | 43.81 | 44.36 | 43.86 | 1.28% | 1,020,944 |
| Feb 20, 2025 | 43.30 | 44.02 | 43.10 | 43.80 | 43.30 | 1.08% | 1,472,160 |
| Feb 19, 2025 | 42.67 | 43.54 | 42.67 | 43.33 | 42.84 | 1.21% | 1,180,337 |
| Feb 18, 2025 | 41.32 | 42.90 | 41.32 | 42.81 | 42.32 | 2.81% | 1,464,066 |
| Feb 14, 2025 | 42.16 | 42.80 | 41.35 | 41.64 | 41.17 | -1.14% | 1,662,474 |
| Feb 13, 2025 | 41.90 | 42.16 | 41.56 | 42.12 | 41.64 | 0.65% | 1,637,458 |
| Feb 12, 2025 | 41.32 | 41.86 | 41.25 | 41.85 | 41.37 | -0.17% | 930,484 |
| Feb 11, 2025 | 41.04 | 41.94 | 40.87 | 41.92 | 41.44 | 1.77% | 926,512 |
| Feb 10, 2025 | 40.91 | 41.20 | 40.56 | 41.19 | 40.72 | 0.68% | 1,239,339 |
| Feb 7, 2025 | 41.23 | 41.37 | 40.77 | 40.91 | 40.44 | -0.99% | 782,917 |
| Feb 6, 2025 | 41.41 | 41.41 | 40.92 | 41.32 | 40.85 | -0.12% | 800,411 |
| Feb 5, 2025 | 41.32 | 41.47 | 41.05 | 41.37 | 40.90 | 1.12% | 891,657 |
| Feb 4, 2025 | 40.67 | 41.04 | 40.37 | 40.91 | 40.44 | -0.10% | 733,426 |
| Feb 3, 2025 | 40.75 | 41.18 | 40.48 | 40.95 | 40.48 | -0.46% | 1,287,195 |
| Jan 31, 2025 | 41.21 | 41.38 | 40.94 | 41.14 | 40.67 | -0.41% | 1,393,622 |
| Jan 30, 2025 | 41.74 | 41.81 | 40.87 | 41.31 | 40.84 | 0.07% | 1,578,462 |
| Jan 29, 2025 | 41.72 | 41.87 | 41.12 | 41.28 | 40.81 | -1.05% | 716,652 |
| Jan 28, 2025 | 42.23 | 42.39 | 41.57 | 41.72 | 41.25 | -1.44% | 699,279 |
| Jan 27, 2025 | 41.59 | 42.39 | 41.23 | 42.33 | 41.85 | 2.69% | 1,127,883 |
| Jan 24, 2025 | 40.73 | 41.30 | 40.73 | 41.22 | 40.75 | 0.54% | 970,992 |
| Jan 23, 2025 | 41.30 | 41.30 | 40.92 | 41.00 | 40.53 | -0.63% | 736,799 |
| Jan 22, 2025 | 42.48 | 42.48 | 41.15 | 41.26 | 40.79 | -2.87% | 962,011 |
| Jan 21, 2025 | 42.09 | 42.58 | 42.09 | 42.48 | 42.00 | 1.58% | 1,004,151 |
| Jan 17, 2025 | 41.84 | 42.16 | 41.72 | 41.82 | 41.34 | -0.29% | 1,130,424 |
| Jan 16, 2025 | 41.27 | 41.95 | 41.00 | 41.94 | 41.46 | 1.60% | 1,363,816 |