POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	41.47	41.47	40.86	40.97	40.97	-0.61%	976,844
Jun 5, 2025	41.27	41.43	40.90	41.22	41.22	-0.07%	809,284
Jun 4, 2025	42.01	42.10	41.20	41.25	41.25	-1.95%	1,156,499
Jun 3, 2025	42.52	42.57	41.94	42.07	42.07	-1.20%	1,390,872
Jun 2, 2025	42.12	42.64	42.00	42.58	42.58	0.42%	806,445
May 30, 2025	42.34	42.59	41.89	42.40	42.40	-0.35%	1,207,255
May 29, 2025	41.94	42.57	41.88	42.55	42.55	1.33%	779,913
May 28, 2025	42.77	42.89	41.88	41.99	41.99	-2.12%	1,187,273
May 27, 2025	42.37	42.99	42.14	42.90	42.90	2.14%	1,021,034
May 23, 2025	41.90	42.13	41.37	42.00	42.00	0.62%	1,190,871
May 22, 2025	41.72	41.96	41.33	41.74	41.74	-0.55%	687,285
May 21, 2025	42.71	42.78	41.88	41.97	41.97	-2.01%	610,826
May 20, 2025	42.77	43.03	42.69	42.83	42.83	0.26%	552,527
May 19, 2025	42.51	42.77	42.35	42.72	42.72	0.07%	1,159,755
May 16, 2025	42.17	42.73	42.08	42.69	42.69	1.16%	645,619
May 15, 2025	41.19	42.22	41.15	42.20	42.20	3.08%	964,133
May 14, 2025	41.17	41.26	40.50	40.94	40.94	-1.35%	980,677
May 13, 2025	42.55	42.74	41.39	41.50	41.50	-2.63%	1,089,691
May 12, 2025	42.64	42.78	42.09	42.62	42.62	0.42%	1,229,992
May 9, 2025	42.26	42.59	42.17	42.44	42.44	0.26%	612,373
May 8, 2025	42.61	42.82	42.22	42.33	42.33	-0.59%	888,495
May 7, 2025	42.59	42.94	42.38	42.58	42.58	-0.02%	748,848
May 6, 2025	42.43	42.85	42.28	42.59	42.59	0.50%	672,847
May 5, 2025	42.03	42.50	41.77	42.38	42.38	1.48%	1,013,562
May 2, 2025	41.71	41.91	41.40	41.76	41.76	0.48%	648,576
May 1, 2025	41.84	42.26	41.50	41.56	41.56	-1.33%	768,839
Apr 30, 2025	41.94	42.26	40.92	42.12	42.12	1.01%	1,451,738
Apr 29, 2025	41.29	42.05	41.14	41.70	41.70	0.70%	1,032,446
Apr 28, 2025	41.25	41.56	40.74	41.41	41.41	0.12%	1,381,331
Apr 25, 2025	42.14	42.99	41.03	41.36	41.36	-3.77%	1,847,514
Apr 24, 2025	43.36	43.50	42.80	42.98	42.98	-0.78%	1,281,856
Apr 23, 2025	43.57	43.87	43.00	43.32	43.32	-0.89%	997,801
Apr 22, 2025	42.90	43.87	42.90	43.71	43.71	2.99%	1,071,896
Apr 21, 2025	42.90	43.30	42.01	42.44	42.44	-1.49%	891,877
Apr 17, 2025	43.02	43.74	42.96	43.08	43.08	0.19%	932,282
Apr 16, 2025	43.52	43.64	42.80	43.00	43.00	-0.46%	757,286
Apr 15, 2025	43.33	43.66	43.04	43.20	43.20	-0.12%	898,827
Apr 14, 2025	42.56	43.28	42.36	43.25	43.25	2.51%	886,971
Apr 11, 2025	41.78	42.37	41.18	42.19	42.19	1.37%	808,617
Apr 10, 2025	41.43	42.09	40.77	41.62	41.62	-1.56%	1,614,035
Apr 9, 2025	41.01	43.04	40.29	42.28	42.28	2.08%	1,419,301
Apr 8, 2025	42.00	42.86	40.94	41.42	41.42	-0.38%	1,385,133
Apr 7, 2025	41.77	42.74	40.74	41.58	41.58	-2.62%	1,828,604
Apr 4, 2025	44.28	44.39	42.28	42.70	42.70	-3.63%	1,603,487
Apr 3, 2025	44.91	45.17	44.28	44.31	44.31	-0.72%	1,897,744
Apr 2, 2025	44.75	44.84	44.43	44.63	44.63	-0.27%	818,836
Apr 1, 2025	44.49	44.81	44.11	44.75	44.75	0.34%	1,335,101
Mar 31, 2025	44.60	45.16	44.27	44.60	44.60	0.43%	1,458,727
Mar 28, 2025	43.97	44.57	43.87	44.41	44.41	1.53%	784,822
Mar 27, 2025	43.18	43.85	43.05	43.74	43.74	1.77%	1,145,027