POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.04	44.57	43.81	44.36	44.36	1.28%	1,020,944
Feb 20, 2025	43.30	44.02	43.10	43.80	43.80	1.08%	1,472,160
Feb 19, 2025	42.67	43.54	42.67	43.33	43.33	1.21%	1,180,337
Feb 18, 2025	41.32	42.90	41.32	42.81	42.81	2.81%	1,464,066
Feb 14, 2025	42.16	42.80	41.35	41.64	41.64	-1.14%	1,662,474
Feb 13, 2025	41.90	42.16	41.56	42.12	42.12	0.65%	1,637,458
Feb 12, 2025	41.32	41.86	41.25	41.85	41.85	-0.17%	930,484
Feb 11, 2025	41.04	41.94	40.87	41.92	41.92	1.77%	926,512
Feb 10, 2025	40.91	41.20	40.56	41.19	41.19	0.68%	1,239,339
Feb 7, 2025	41.23	41.37	40.77	40.91	40.91	-0.99%	782,917
Feb 6, 2025	41.41	41.41	40.92	41.32	41.32	-0.12%	800,411
Feb 5, 2025	41.32	41.47	41.05	41.37	41.37	1.12%	891,657
Feb 4, 2025	40.67	41.04	40.37	40.91	40.91	-0.10%	733,426
Feb 3, 2025	40.75	41.18	40.48	40.95	40.95	-0.46%	1,287,195
Jan 31, 2025	41.21	41.38	40.94	41.14	41.14	-0.41%	1,393,622
Jan 30, 2025	41.74	41.81	40.87	41.31	41.31	0.07%	1,578,462
Jan 29, 2025	41.72	41.87	41.12	41.28	41.28	-1.05%	716,652
Jan 28, 2025	42.23	42.39	41.57	41.72	41.72	-1.44%	699,279
Jan 27, 2025	41.59	42.39	41.23	42.33	42.33	2.69%	1,127,883
Jan 24, 2025	40.73	41.30	40.73	41.22	41.22	0.54%	970,992
Jan 23, 2025	41.30	41.30	40.92	41.00	41.00	-0.63%	736,799
Jan 22, 2025	42.48	42.48	41.15	41.26	41.26	-2.87%	962,011
Jan 21, 2025	42.09	42.58	42.09	42.48	42.48	1.58%	1,004,151
Jan 17, 2025	41.84	42.16	41.72	41.82	41.82	-0.29%	1,130,424
Jan 16, 2025	41.27	41.95	41.00	41.94	41.94	1.60%	1,363,816
Jan 15, 2025	41.76	41.80	41.20	41.28	41.28	0.56%	1,144,431
Jan 14, 2025	40.50	41.18	40.50	41.05	41.05	1.18%	858,166
Jan 13, 2025	40.59	40.81	40.05	40.57	40.57	0.02%	1,056,709
Jan 10, 2025	42.19	42.26	40.36	40.56	40.56	-4.94%	1,550,820
Jan 8, 2025	42.25	42.80	41.83	42.67	42.67	0.31%	1,334,105
Jan 7, 2025	42.41	42.80	42.05	42.54	42.54	0.50%	1,905,765
Jan 6, 2025	42.95	43.17	42.21	42.33	42.33	-1.90%	1,836,269
Jan 3, 2025	42.88	43.37	42.55	43.15	43.15	-0.14%	1,684,077
Jan 2, 2025	43.87	43.96	43.12	43.21	43.21	-0.94%	1,132,122
Dec 31, 2024	43.47	43.72	43.35	43.62	43.62	0.18%	1,094,532
Dec 30, 2024	43.37	43.65	43.10	43.54	43.54	0.05%	816,558
Dec 27, 2024	43.46	43.99	43.31	43.52	43.52	-0.59%	724,388
Dec 26, 2024	43.48	43.91	43.42	43.78	43.78	0.02%	769,117
Dec 24, 2024	43.48	43.79	43.22	43.77	43.77	-0.97%	491,642
Dec 23, 2024	44.09	44.28	43.60	44.20	43.70	0.39%	1,585,935
Dec 20, 2024	43.84	44.27	43.65	44.03	43.53	0.27%	2,603,607
Dec 19, 2024	43.55	44.54	43.55	43.91	43.41	0.57%	1,414,508
Dec 18, 2024	44.42	44.72	43.65	43.66	43.17	-1.87%	1,283,748
Dec 17, 2024	44.00	44.60	43.95	44.49	43.99	0.54%	976,299
Dec 16, 2024	44.48	44.82	44.23	44.25	43.75	-0.52%	1,263,277
Dec 13, 2024	44.39	44.93	43.72	44.48	43.98	-0.11%	2,083,470
Dec 12, 2024	45.10	45.55	44.51	44.53	44.03	-1.40%	1,791,074
Dec 11, 2024	45.50	45.76	44.97	45.16	44.65	-0.94%	1,042,052
Dec 10, 2024	45.57	45.80	45.09	45.59	45.08	-0.55%	1,763,914
Dec 9, 2024	46.12	46.31	45.82	45.84	45.32	-0.46%	743,287
Dec 6, 2024	46.49	46.49	45.86	46.05	45.53	-0.88%	381,104
Dec 5, 2024	46.65	46.94	46.37	46.46	45.94	-0.66%	655,931
Dec 4, 2024	47.11	47.24	46.64	46.77	46.24	-0.76%	345,816
Dec 3, 2024	47.44	47.55	47.09	47.13	46.60	-0.17%	649,000
Dec 2, 2024	47.93	47.93	46.83	47.21	46.68	-1.48%	737,525
Nov 29, 2024	48.00	48.13	47.81	47.92	47.38	-0.29%	339,308
Nov 27, 2024	48.00	48.40	47.95	48.06	47.52	0.73%	698,336
Nov 26, 2024	48.15	48.19	47.66	47.71	47.17	-0.75%	757,321
Nov 25, 2024	47.91	48.31	47.75	48.07	47.53	1.05%	803,253
Nov 22, 2024	47.70	47.87	47.49	47.57	47.03	-0.06%	767,980
Nov 21, 2024	47.00	47.64	46.85	47.60	47.06	1.54%	863,827
Nov 20, 2024	46.82	47.03	46.53	46.88	46.35	-0.06%	810,152
Nov 19, 2024	46.62	46.95	46.20	46.91	46.38	0.28%	559,606
Nov 18, 2024	46.63	47.02	46.38	46.78	46.25	0.28%	1,598,649
Nov 15, 2024	46.16	46.85	45.96	46.65	46.12	1.66%	1,042,136
Nov 14, 2024	46.45	46.63	45.84	45.89	45.37	-0.95%	1,029,977
Nov 13, 2024	47.46	47.46	45.85	46.33	45.81	-1.78%	1,021,157
Nov 12, 2024	47.55	47.78	47.12	47.17	46.64	-0.59%	614,850
Nov 11, 2024	47.02	47.70	46.92	47.45	46.91	0.91%	722,941
Nov 8, 2024	46.67	47.20	46.46	47.02	46.49	1.14%	1,388,118
Nov 7, 2024	47.18	47.21	46.41	46.49	45.97	-1.48%	903,462
Nov 6, 2024	47.23	47.71	46.76	47.19	46.66	1.01%	1,269,640
Nov 5, 2024	46.04	46.82	45.87	46.72	46.19	1.26%	768,190
Nov 4, 2024	45.88	46.27	45.73	46.14	45.62	0.09%	905,562
Nov 1, 2024	47.33	47.58	46.04	46.10	45.58	-2.74%	1,078,089
Oct 31, 2024	47.41	47.84	47.38	47.40	46.87	-0.15%	1,013,993
Oct 30, 2024	47.69	48.06	47.44	47.47	46.93	-0.44%	964,997
Oct 29, 2024	48.27	48.27	47.52	47.68	47.14	-2.09%	1,452,493
Oct 28, 2024	48.57	48.95	48.36	48.70	48.15	0.74%	1,035,750
Oct 25, 2024	49.52	49.85	48.30	48.34	47.79	-0.96%	1,498,070
Oct 24, 2024	48.99	49.23	48.56	48.81	48.26	-0.39%	1,011,317
Oct 23, 2024	48.52	49.07	48.39	49.00	48.45	0.93%	775,340
Oct 22, 2024	48.19	48.79	47.94	48.55	48.00	0.10%	1,064,032
Oct 21, 2024	48.40	48.75	48.07	48.50	47.95	0.21%	896,819
Oct 18, 2024	48.27	48.57	48.02	48.40	47.85	0.29%	647,662
Oct 17, 2024	48.79	48.79	48.23	48.26	47.72	-0.94%	644,046
Oct 16, 2024	48.46	48.85	48.34	48.72	48.17	0.95%	746,137
Oct 15, 2024	47.68	48.60	47.68	48.26	47.72	1.49%	1,492,209
Oct 14, 2024	46.55	47.56	46.46	47.55	47.01	2.30%	905,970
Oct 11, 2024	46.02	46.52	45.97	46.48	45.96	1.13%	486,625
Oct 10, 2024	46.08	46.44	45.75	45.96	45.44	-0.28%	710,084
Oct 9, 2024	46.16	46.40	45.81	46.09	45.57	0.04%	1,011,056
Oct 8, 2024	46.49	46.58	45.96	46.07	45.55	-0.43%	857,004
Oct 7, 2024	46.37	46.44	45.90	46.27	45.75	-0.67%	888,190
Oct 4, 2024	46.48	46.68	46.16	46.58	46.05	-0.41%	745,393
Oct 3, 2024	47.61	47.61	46.76	46.77	46.24	-1.60%	500,224
Oct 2, 2024	47.42	47.69	47.32	47.53	46.99	-0.48%	939,286
Oct 1, 2024	47.88	48.12	47.63	47.76	47.22	-0.29%	533,526
Sep 30, 2024	48.09	48.14	47.57	47.90	47.36	-0.40%	830,065
Sep 27, 2024	47.82	48.23	47.71	48.09	47.55	1.09%	678,409