POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.82	47.03	46.53	46.88	46.88	-0.06%	810,152
Nov 19, 2024	46.62	46.95	46.20	46.91	46.91	0.28%	559,606
Nov 18, 2024	46.63	47.02	46.38	46.78	46.78	0.28%	1,598,649
Nov 15, 2024	46.16	46.85	45.96	46.65	46.65	1.66%	1,042,136
Nov 14, 2024	46.45	46.63	45.84	45.89	45.89	-0.95%	1,029,977
Nov 13, 2024	47.46	47.46	45.85	46.33	46.33	-1.78%	1,021,157
Nov 12, 2024	47.55	47.78	47.12	47.17	47.17	-0.59%	614,850
Nov 11, 2024	47.02	47.70	46.92	47.45	47.45	0.91%	722,941
Nov 8, 2024	46.67	47.20	46.46	47.02	47.02	1.14%	1,388,118
Nov 7, 2024	47.18	47.21	46.41	46.49	46.49	-1.48%	903,462
Nov 6, 2024	47.23	47.71	46.76	47.19	47.19	1.01%	1,269,640
Nov 5, 2024	46.04	46.82	45.87	46.72	46.72	1.26%	768,190
Nov 4, 2024	45.88	46.27	45.73	46.14	46.14	0.09%	905,562
Nov 1, 2024	47.33	47.58	46.04	46.10	46.10	-2.74%	1,078,089
Oct 31, 2024	47.41	47.84	47.38	47.40	47.40	-0.15%	1,013,993
Oct 30, 2024	47.69	48.06	47.44	47.47	47.47	-0.44%	964,997
Oct 29, 2024	48.27	48.27	47.52	47.68	47.68	-2.09%	1,452,493
Oct 28, 2024	48.57	48.95	48.36	48.70	48.70	0.74%	1,035,750
Oct 25, 2024	49.52	49.85	48.30	48.34	48.34	-0.96%	1,498,070
Oct 24, 2024	48.99	49.23	48.56	48.81	48.81	-0.39%	1,011,317
Oct 23, 2024	48.52	49.07	48.39	49.00	49.00	0.93%	775,340
Oct 22, 2024	48.19	48.79	47.94	48.55	48.55	0.10%	1,064,032
Oct 21, 2024	48.40	48.75	48.07	48.50	48.50	0.21%	896,819
Oct 18, 2024	48.27	48.57	48.02	48.40	48.40	0.29%	647,662
Oct 17, 2024	48.79	48.79	48.23	48.26	48.26	-0.94%	644,046
Oct 16, 2024	48.46	48.85	48.34	48.72	48.72	0.95%	746,137
Oct 15, 2024	47.68	48.60	47.68	48.26	48.26	1.49%	1,492,209
Oct 14, 2024	46.55	47.56	46.46	47.55	47.55	2.30%	905,970
Oct 11, 2024	46.02	46.52	45.97	46.48	46.48	1.13%	486,625
Oct 10, 2024	46.08	46.44	45.75	45.96	45.96	-0.28%	710,084
Oct 9, 2024	46.16	46.40	45.81	46.09	46.09	0.04%	1,011,056
Oct 8, 2024	46.49	46.58	45.96	46.07	46.07	-0.43%	857,004
Oct 7, 2024	46.37	46.44	45.90	46.27	46.27	-0.67%	888,190
Oct 4, 2024	46.48	46.68	46.16	46.58	46.58	-0.41%	745,393
Oct 3, 2024	47.61	47.61	46.76	46.77	46.77	-1.60%	500,224
Oct 2, 2024	47.42	47.69	47.32	47.53	47.53	-0.48%	939,286
Oct 1, 2024	47.88	48.12	47.63	47.76	47.76	-0.29%	533,526
Sep 30, 2024	48.09	48.14	47.57	47.90	47.90	-0.40%	830,065
Sep 27, 2024	47.82	48.23	47.71	48.09	48.09	1.09%	678,409
Sep 26, 2024	47.41	47.90	47.26	47.57	47.57	0.42%	692,338
Sep 25, 2024	47.65	47.77	47.14	47.37	47.37	-0.04%	1,171,905
Sep 24, 2024	47.51	48.23	47.37	47.39	47.39	-1.41%	994,337
Sep 23, 2024	47.66	48.19	47.53	48.07	47.57	0.78%	1,502,241
Sep 20, 2024	48.05	48.05	47.35	47.70	47.20	-0.36%	2,565,885
Sep 19, 2024	48.28	48.39	47.47	47.87	47.37	-1.52%	1,806,259
Sep 18, 2024	48.80	49.12	48.46	48.61	48.10	-0.47%	725,636
Sep 17, 2024	49.22	49.45	48.80	48.84	48.33	-0.51%	868,494
Sep 16, 2024	48.69	49.25	48.62	49.09	48.58	1.03%	1,867,773
Sep 13, 2024	47.97	48.61	47.71	48.59	48.08	2.23%	2,010,862
Sep 12, 2024	47.64	48.08	47.31	47.53	47.03	-0.63%	676,913
Sep 11, 2024	48.20	48.29	47.33	47.83	47.33	-0.95%	744,669
Sep 10, 2024	48.27	48.48	47.89	48.29	47.79	0.23%	599,706
Sep 9, 2024	47.92	48.22	47.71	48.18	47.68	0.42%	517,223
Sep 6, 2024	48.59	48.81	47.96	47.98	47.48	-0.91%	524,617
Sep 5, 2024	49.24	49.27	48.29	48.42	47.91	-0.92%	782,552
Sep 4, 2024	48.52	48.94	48.52	48.87	48.36	0.74%	731,143
Sep 3, 2024	48.03	48.72	47.97	48.51	48.00	0.83%	588,833
Aug 30, 2024	47.71	48.12	47.60	48.11	47.61	0.92%	557,167
Aug 29, 2024	47.80	47.84	47.29	47.67	47.17	0.13%	442,257
Aug 28, 2024	47.63	48.05	47.49	47.61	47.11	0.17%	558,578
Aug 27, 2024	47.78	47.97	47.22	47.53	47.03	-0.92%	466,879
Aug 26, 2024	47.85	48.38	47.78	47.97	47.47	0.54%	531,087
Aug 23, 2024	47.50	47.85	47.19	47.71	47.21	0.93%	472,407
Aug 22, 2024	47.42	47.57	47.10	47.27	46.78	-0.27%	694,056
Aug 21, 2024	47.03	47.48	46.88	47.40	46.91	0.85%	949,197
Aug 20, 2024	46.62	47.09	46.56	47.00	46.51	0.77%	1,002,698
Aug 19, 2024	46.45	46.85	46.37	46.64	46.15	0.24%	864,514
Aug 16, 2024	46.59	46.67	46.32	46.53	46.04	0.41%	600,860
Aug 15, 2024	46.44	46.58	46.13	46.34	45.86	-0.11%	809,361
Aug 14, 2024	46.46	46.75	46.37	46.39	45.91	-0.32%	655,273
Aug 13, 2024	46.54	46.84	46.19	46.54	46.05	0.28%	1,133,258
Aug 12, 2024	46.33	46.49	46.05	46.41	45.93	0.09%	552,527
Aug 9, 2024	46.55	46.74	45.88	46.37	45.89	-0.41%	741,669
Aug 8, 2024	46.26	46.80	46.20	46.56	46.07	0.17%	616,513
Aug 7, 2024	46.31	46.76	46.10	46.48	46.00	0.89%	922,775
Aug 6, 2024	46.35	46.86	46.04	46.07	45.59	-0.39%	870,714
Aug 5, 2024	47.73	47.73	45.91	46.25	45.77	-3.71%	1,213,247
Aug 2, 2024	48.05	48.62	47.11	48.03	47.53	0.17%	1,142,623
Aug 1, 2024	47.52	48.15	47.27	47.95	47.45	1.20%	741,813
Jul 31, 2024	47.43	47.81	47.25	47.38	46.89	-0.04%	892,131
Jul 30, 2024	46.79	47.62	46.79	47.40	46.91	1.30%	942,144
Jul 29, 2024	47.59	47.59	46.58	46.79	46.30	-1.33%	1,280,322
Jul 26, 2024	47.97	48.37	47.00	47.42	46.93	-0.94%	1,396,296
Jul 25, 2024	47.93	48.58	47.77	47.87	47.37	0.38%	1,255,887
Jul 24, 2024	47.07	48.32	46.54	47.69	47.19	1.99%	2,302,103
Jul 23, 2024	47.17	47.26	46.74	46.76	46.27	-0.79%	1,352,240
Jul 22, 2024	46.93	47.20	46.47	47.13	46.64	1.68%	1,141,909
Jul 19, 2024	46.72	46.72	46.11	46.35	45.87	-0.54%	667,850
Jul 18, 2024	46.47	47.40	46.39	46.60	46.11	-0.47%	989,773
Jul 17, 2024	46.27	47.20	46.22	46.82	46.33	1.58%	910,750
Jul 16, 2024	45.51	46.09	45.30	46.09	45.61	2.06%	799,707
Jul 15, 2024	44.64	45.20	44.49	45.16	44.69	0.58%	1,324,614
Jul 12, 2024	45.00	45.37	44.75	44.90	44.43	0.70%	904,089
Jul 11, 2024	43.70	44.88	43.54	44.59	44.12	3.43%	1,034,625
Jul 10, 2024	42.89	43.14	42.58	43.11	42.66	1.13%	571,534
Jul 9, 2024	42.34	42.78	42.29	42.63	42.19	0.45%	586,132
Jul 8, 2024	42.54	42.70	42.40	42.44	42.00	-0.07%	497,418
Jul 5, 2024	42.44	42.72	42.23	42.47	42.03	0.07%	880,934
Jul 3, 2024	42.63	42.87	42.38	42.44	42.00	-0.24%	639,487
Jul 2, 2024	43.17	43.28	42.45	42.54	42.10	-1.12%	1,640,455