Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
53.98
+0.02 (0.04%)
At close: Mar 2, 2026, 4:00 PM EST
53.60
-0.38 (-0.70%)
Pre-market: Mar 3, 2026, 7:20 AM EST
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 53.83 | 54.29 | 53.66 | 53.98 | 53.98 | 0.04% | 1,080,488 |
| Feb 27, 2026 | 53.56 | 54.17 | 53.56 | 53.96 | 53.96 | 0.94% | 1,339,765 |
| Feb 26, 2026 | 53.65 | 53.79 | 53.05 | 53.46 | 53.46 | -0.04% | 1,191,089 |
| Feb 25, 2026 | 53.38 | 53.54 | 52.37 | 53.48 | 53.48 | 0.04% | 901,316 |
| Feb 24, 2026 | 53.75 | 53.83 | 52.72 | 53.46 | 53.46 | -0.35% | 1,693,810 |
| Feb 23, 2026 | 52.71 | 53.80 | 52.60 | 53.65 | 53.65 | 2.31% | 2,013,442 |
| Feb 20, 2026 | 52.28 | 52.53 | 51.90 | 52.44 | 52.44 | 0.67% | 2,106,405 |
| Feb 19, 2026 | 51.39 | 52.14 | 51.00 | 52.09 | 52.09 | 2.18% | 3,063,587 |
| Feb 18, 2026 | 51.19 | 51.20 | 50.70 | 50.98 | 50.98 | -3.01% | 6,930,920 |
| Feb 17, 2026 | 53.88 | 54.39 | 51.91 | 52.56 | 52.56 | -2.67% | 1,974,897 |
| Feb 13, 2026 | 52.38 | 54.28 | 52.38 | 54.00 | 54.00 | 2.86% | 1,069,965 |
| Feb 12, 2026 | 52.00 | 52.67 | 51.90 | 52.50 | 52.50 | 1.55% | 565,223 |
| Feb 11, 2026 | 51.26 | 51.71 | 51.13 | 51.70 | 51.70 | 0.86% | 816,515 |
| Feb 10, 2026 | 50.60 | 51.43 | 50.52 | 51.26 | 51.26 | 1.32% | 1,130,772 |
| Feb 9, 2026 | 50.78 | 51.11 | 50.13 | 50.59 | 50.59 | -0.12% | 886,340 |
| Feb 6, 2026 | 51.40 | 51.64 | 50.15 | 50.65 | 50.65 | -0.53% | 2,277,464 |
| Feb 5, 2026 | 51.00 | 51.65 | 50.91 | 50.92 | 50.92 | 0.45% | 1,111,908 |
| Feb 4, 2026 | 51.00 | 51.53 | 50.59 | 50.69 | 50.69 | -0.43% | 1,164,384 |
| Feb 3, 2026 | 49.99 | 51.15 | 49.99 | 50.91 | 50.91 | 1.60% | 810,035 |
| Feb 2, 2026 | 50.51 | 50.86 | 49.99 | 50.11 | 50.11 | -0.28% | 1,448,987 |
| Jan 30, 2026 | 50.13 | 50.34 | 49.69 | 50.25 | 50.25 | -0.04% | 1,480,567 |
| Jan 29, 2026 | 50.19 | 50.70 | 49.85 | 50.27 | 50.27 | 0.68% | 739,824 |
| Jan 28, 2026 | 50.18 | 50.61 | 49.80 | 49.93 | 49.93 | -1.01% | 759,364 |
| Jan 27, 2026 | 49.73 | 50.55 | 49.54 | 50.44 | 50.44 | 1.53% | 518,927 |
| Jan 26, 2026 | 49.53 | 49.95 | 49.30 | 49.68 | 49.68 | 0.71% | 603,103 |
| Jan 23, 2026 | 49.76 | 49.87 | 48.87 | 49.33 | 49.33 | -1.22% | 773,888 |
| Jan 22, 2026 | 50.26 | 50.51 | 49.81 | 49.94 | 49.94 | -0.64% | 665,333 |
| Jan 21, 2026 | 50.00 | 50.42 | 49.71 | 50.26 | 50.26 | 1.05% | 866,484 |
| Jan 20, 2026 | 49.68 | 49.93 | 48.98 | 49.74 | 49.74 | 0.10% | 797,003 |
| Jan 16, 2026 | 49.01 | 49.81 | 48.85 | 49.69 | 49.69 | 0.79% | 731,975 |
| Jan 15, 2026 | 49.43 | 49.62 | 49.11 | 49.30 | 49.30 | 0.04% | 834,836 |
| Jan 14, 2026 | 48.95 | 49.44 | 48.92 | 49.28 | 49.28 | 0.84% | 861,770 |
| Jan 13, 2026 | 48.92 | 49.39 | 48.36 | 48.87 | 48.87 | 0.12% | 1,027,883 |
| Jan 12, 2026 | 48.74 | 49.24 | 48.49 | 48.81 | 48.81 | -0.06% | 815,996 |
| Jan 9, 2026 | 49.16 | 49.68 | 48.83 | 48.84 | 48.84 | -0.29% | 971,729 |
| Jan 8, 2026 | 48.65 | 49.45 | 48.45 | 48.98 | 48.98 | 0.80% | 707,349 |
| Jan 7, 2026 | 48.86 | 48.94 | 48.30 | 48.59 | 48.59 | -0.27% | 828,926 |
| Jan 6, 2026 | 47.99 | 48.76 | 47.91 | 48.72 | 48.72 | 1.16% | 748,603 |
| Jan 5, 2026 | 48.20 | 48.42 | 47.37 | 48.16 | 48.16 | -0.62% | 861,339 |
| Jan 2, 2026 | 48.03 | 48.83 | 47.55 | 48.46 | 48.46 | 0.98% | 663,261 |
| Dec 31, 2025 | 48.22 | 48.50 | 47.99 | 47.99 | 47.99 | -0.21% | 802,980 |
| Dec 30, 2025 | 47.99 | 48.19 | 47.77 | 48.09 | 48.09 | 0.50% | 542,218 |
| Dec 29, 2025 | 47.70 | 48.13 | 47.64 | 47.85 | 47.85 | 0.59% | 550,470 |
| Dec 26, 2025 | 47.70 | 47.84 | 47.51 | 47.57 | 47.57 | -0.27% | 447,490 |
| Dec 24, 2025 | 47.41 | 47.73 | 47.28 | 47.70 | 47.70 | 0.72% | 478,760 |
| Dec 23, 2025 | 47.50 | 47.60 | 47.30 | 47.36 | 47.36 | -0.21% | 1,484,202 |
| Dec 22, 2025 | 47.17 | 47.47 | 47.00 | 47.46 | 47.46 | -0.54% | 1,037,583 |
| Dec 19, 2025 | 49.01 | 49.08 | 47.66 | 47.72 | 47.20 | -2.49% | 2,847,864 |
| Dec 18, 2025 | 49.16 | 49.28 | 48.82 | 48.94 | 48.40 | -0.45% | 907,886 |
| Dec 17, 2025 | 48.68 | 49.24 | 48.68 | 49.16 | 48.62 | 0.99% | 1,363,069 |