Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
47.57
-0.13 (-0.27%)
At close: Dec 26, 2025, 4:00 PM EST
47.18
-0.39 (-0.82%)
After-hours: Dec 26, 2025, 7:51 PM EST
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 49.38 | 49.39 | 48.14 | 48.68 | 48.14 | -1.22% | 1,216,994 |
| Dec 15, 2025 | 48.47 | 49.43 | 48.25 | 49.28 | 48.74 | 2.39% | 1,266,736 |
| Dec 12, 2025 | 47.89 | 48.22 | 47.67 | 48.13 | 47.60 | 1.28% | 1,317,220 |
| Dec 11, 2025 | 48.03 | 48.26 | 47.37 | 47.52 | 47.00 | -0.65% | 1,278,209 |
| Dec 10, 2025 | 48.22 | 48.22 | 47.54 | 47.83 | 47.30 | -0.81% | 2,007,943 |
| Dec 9, 2025 | 48.18 | 48.62 | 48.13 | 48.22 | 47.69 | 0.08% | 818,501 |
| Dec 8, 2025 | 48.52 | 48.73 | 48.03 | 48.18 | 47.65 | -0.80% | 1,005,089 |
| Dec 5, 2025 | 48.55 | 48.78 | 48.33 | 48.57 | 48.04 | -0.33% | 640,486 |
| Dec 4, 2025 | 48.65 | 49.39 | 48.51 | 48.73 | 48.19 | -1.22% | 1,058,243 |
| Dec 3, 2025 | 49.50 | 49.92 | 49.03 | 49.33 | 48.79 | -0.34% | 1,200,024 |
| Dec 2, 2025 | 50.56 | 50.56 | 49.41 | 49.50 | 48.96 | -1.84% | 1,327,580 |
| Dec 1, 2025 | 50.57 | 50.80 | 50.19 | 50.43 | 49.88 | -0.77% | 924,436 |
| Nov 28, 2025 | 50.96 | 51.14 | 50.51 | 50.82 | 50.26 | 0.16% | 513,835 |
| Nov 26, 2025 | 50.27 | 50.87 | 50.21 | 50.74 | 50.18 | 0.83% | 1,145,059 |
| Nov 25, 2025 | 50.00 | 50.58 | 50.00 | 50.32 | 49.77 | 1.04% | 1,371,448 |
| Nov 24, 2025 | 49.68 | 49.98 | 49.06 | 49.80 | 49.25 | 0.46% | 1,006,426 |
| Nov 21, 2025 | 49.36 | 50.01 | 49.34 | 49.57 | 49.02 | 0.75% | 1,024,210 |
| Nov 20, 2025 | 48.88 | 49.62 | 48.88 | 49.20 | 48.66 | 1.07% | 1,101,569 |
| Nov 19, 2025 | 48.71 | 48.99 | 48.44 | 48.68 | 48.14 | -0.27% | 1,245,479 |
| Nov 18, 2025 | 49.22 | 49.39 | 48.65 | 48.81 | 48.27 | -0.67% | 1,551,646 |
| Nov 17, 2025 | 49.43 | 49.82 | 49.08 | 49.14 | 48.60 | -0.59% | 1,427,595 |
| Nov 14, 2025 | 50.55 | 50.55 | 49.13 | 49.43 | 48.89 | -2.00% | 2,014,169 |
| Nov 13, 2025 | 50.37 | 50.95 | 50.19 | 50.44 | 49.89 | -0.16% | 1,517,863 |
| Nov 12, 2025 | 50.27 | 50.77 | 49.76 | 50.52 | 49.96 | 0.46% | 1,613,528 |
| Nov 11, 2025 | 48.90 | 50.35 | 48.90 | 50.29 | 49.74 | 2.84% | 1,893,646 |
| Nov 10, 2025 | 47.76 | 49.05 | 47.52 | 48.90 | 48.36 | 2.19% | 1,530,467 |
| Nov 7, 2025 | 47.81 | 48.19 | 47.57 | 47.85 | 47.32 | 0.17% | 1,697,314 |
| Nov 6, 2025 | 47.50 | 48.01 | 47.33 | 47.77 | 47.24 | 0.42% | 933,116 |
| Nov 5, 2025 | 47.30 | 47.70 | 47.01 | 47.57 | 47.05 | 0.38% | 1,238,011 |
| Nov 4, 2025 | 47.18 | 47.51 | 47.01 | 47.39 | 46.87 | 0.92% | 1,683,384 |
| Nov 3, 2025 | 45.50 | 47.01 | 44.93 | 46.96 | 46.44 | 2.80% | 1,484,852 |
| Oct 31, 2025 | 45.15 | 46.38 | 44.55 | 45.68 | 45.18 | -0.26% | 1,978,236 |
| Oct 30, 2025 | 45.75 | 46.20 | 45.72 | 45.80 | 45.30 | 0.11% | 1,659,247 |
| Oct 29, 2025 | 45.75 | 46.02 | 45.48 | 45.75 | 45.25 | -0.26% | 1,907,474 |
| Oct 28, 2025 | 46.55 | 46.55 | 45.58 | 45.87 | 45.37 | -1.23% | 1,209,501 |
| Oct 27, 2025 | 46.20 | 46.62 | 46.10 | 46.44 | 45.93 | 0.61% | 1,178,419 |
| Oct 24, 2025 | 46.00 | 46.19 | 45.79 | 46.16 | 45.65 | 0.79% | 1,326,196 |
| Oct 23, 2025 | 45.54 | 45.92 | 45.09 | 45.80 | 45.30 | 0.97% | 1,519,614 |
| Oct 22, 2025 | 45.31 | 45.49 | 44.93 | 45.36 | 44.86 | 0.93% | 1,049,409 |
| Oct 21, 2025 | 45.20 | 45.25 | 44.70 | 44.94 | 44.45 | -0.20% | 728,239 |
| Oct 20, 2025 | 44.90 | 45.16 | 44.56 | 45.03 | 44.53 | 0.96% | 790,202 |
| Oct 17, 2025 | 44.09 | 44.73 | 43.93 | 44.60 | 44.11 | 1.62% | 868,138 |
| Oct 16, 2025 | 43.80 | 44.47 | 43.69 | 43.89 | 43.41 | 0.18% | 1,200,596 |