Portland General Electric Company (POR)

POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	49.36	50.01	49.34	49.57	49.57	0.75%	1,023,875
Nov 20, 2025	48.88	49.62	48.88	49.20	49.20	1.07%	1,101,569
Nov 19, 2025	48.71	48.99	48.44	48.68	48.68	-0.27%	1,245,479
Nov 18, 2025	49.22	49.39	48.65	48.81	48.81	-0.67%	1,551,646
Nov 17, 2025	49.43	49.82	49.08	49.14	49.14	-0.59%	1,427,595
Nov 14, 2025	50.55	50.55	49.13	49.43	49.43	-2.00%	2,014,169
Nov 13, 2025	50.37	50.95	50.19	50.44	50.44	-0.16%	1,517,863
Nov 12, 2025	50.27	50.77	49.76	50.52	50.52	0.46%	1,613,528
Nov 11, 2025	48.90	50.35	48.90	50.29	50.29	2.84%	1,893,646
Nov 10, 2025	47.76	49.05	47.52	48.90	48.90	2.19%	1,530,467
Nov 7, 2025	47.81	48.19	47.57	47.85	47.85	0.17%	1,697,314
Nov 6, 2025	47.50	48.01	47.33	47.77	47.77	0.42%	933,116
Nov 5, 2025	47.30	47.70	47.01	47.57	47.57	0.38%	1,238,011
Nov 4, 2025	47.18	47.51	47.01	47.39	47.39	0.92%	1,683,384
Nov 3, 2025	45.50	47.01	44.93	46.96	46.96	2.80%	1,484,852
Oct 31, 2025	45.15	46.38	44.55	45.68	45.68	-0.26%	1,978,236
Oct 30, 2025	45.75	46.20	45.72	45.80	45.80	0.11%	1,659,247
Oct 29, 2025	45.75	46.02	45.48	45.75	45.75	-0.26%	1,907,474
Oct 28, 2025	46.55	46.55	45.58	45.87	45.87	-1.23%	1,209,501
Oct 27, 2025	46.20	46.62	46.10	46.44	46.44	0.61%	1,178,419
Oct 24, 2025	46.00	46.19	45.79	46.16	46.16	0.79%	1,326,196
Oct 23, 2025	45.54	45.92	45.09	45.80	45.80	0.97%	1,519,614
Oct 22, 2025	45.31	45.49	44.93	45.36	45.36	0.93%	1,049,409
Oct 21, 2025	45.20	45.25	44.70	44.94	44.94	-0.20%	728,239
Oct 20, 2025	44.90	45.16	44.56	45.03	45.03	0.96%	790,202
Oct 17, 2025	44.09	44.73	43.93	44.60	44.60	1.62%	868,138
Oct 16, 2025	43.80	44.47	43.69	43.89	43.89	0.18%	1,200,596
Oct 15, 2025	43.69	43.86	43.55	43.81	43.81	0.87%	1,118,843
Oct 14, 2025	43.20	43.54	43.15	43.43	43.43	0.49%	1,165,215
Oct 13, 2025	43.52	43.71	43.18	43.22	43.22	-0.83%	675,657
Oct 10, 2025	43.97	44.07	43.50	43.58	43.58	-0.48%	705,871
Oct 9, 2025	44.03	44.21	43.79	43.79	43.79	-0.25%	574,350
Oct 8, 2025	44.00	44.00	43.61	43.90	43.90	0.18%	825,690
Oct 7, 2025	43.74	44.20	43.66	43.82	43.82	0.21%	1,025,252
Oct 6, 2025	43.16	43.99	43.16	43.73	43.73	1.30%	1,521,041
Oct 3, 2025	42.95	43.39	42.95	43.17	43.17	0.72%	1,358,609
Oct 2, 2025	43.11	43.26	42.58	42.86	42.86	-1.18%	1,892,977
Oct 1, 2025	44.10	44.22	43.33	43.37	43.37	-1.43%	1,191,836
Sep 30, 2025	43.37	44.10	43.37	44.00	44.00	1.45%	1,218,293
Sep 29, 2025	43.50	43.54	43.22	43.37	43.37	-0.16%	912,830
Sep 26, 2025	42.83	43.48	42.78	43.44	43.44	1.76%	711,458
Sep 25, 2025	43.23	43.45	42.61	42.69	42.69	-2.42%	1,049,405
Sep 24, 2025	43.22	43.80	43.20	43.75	43.23	1.32%	1,057,626
Sep 23, 2025	42.58	43.29	42.57	43.18	42.66	1.24%	1,008,064
Sep 22, 2025	42.85	42.98	42.56	42.65	42.14	-0.33%	1,130,281
Sep 19, 2025	42.80	42.92	42.59	42.79	42.28	0.45%	1,728,696
Sep 18, 2025	42.10	42.72	42.05	42.60	42.09	0.71%	783,326
Sep 17, 2025	42.01	42.55	42.01	42.30	41.79	1.15%	993,319
Sep 16, 2025	42.29	42.37	41.80	41.82	41.32	-1.25%	1,112,711
Sep 15, 2025	42.55	42.76	42.35	42.35	41.84	-0.52%	1,055,767

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.