Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
42.49
-0.59 (-1.37%)
At close: Aug 25, 2025, 4:00 PM
42.49
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 42.70 | 42.84 | 42.43 | 42.49 | 42.49 | -1.37% | 892,740 |
| Aug 22, 2025 | 42.48 | 43.20 | 42.36 | 43.08 | 43.08 | 2.09% | 1,294,845 |
| Aug 21, 2025 | 42.39 | 42.56 | 42.04 | 42.20 | 42.20 | -0.71% | 1,179,900 |
| Aug 20, 2025 | 42.71 | 43.26 | 42.34 | 42.50 | 42.50 | -0.35% | 951,724 |
| Aug 19, 2025 | 42.00 | 42.79 | 42.00 | 42.65 | 42.65 | 1.72% | 1,345,795 |
| Aug 18, 2025 | 42.53 | 42.61 | 41.88 | 41.93 | 41.93 | -1.25% | 915,383 |
| Aug 15, 2025 | 42.64 | 42.73 | 42.16 | 42.46 | 42.46 | -0.38% | 1,144,878 |
| Aug 14, 2025 | 42.80 | 42.83 | 42.49 | 42.62 | 42.62 | -0.79% | 810,853 |
| Aug 13, 2025 | 42.68 | 43.02 | 42.46 | 42.96 | 42.96 | 0.73% | 823,346 |
| Aug 12, 2025 | 42.27 | 42.66 | 42.06 | 42.65 | 42.65 | 1.09% | 1,025,143 |
| Aug 11, 2025 | 42.19 | 42.44 | 41.96 | 42.19 | 42.19 | 0.26% | 703,894 |
| Aug 8, 2025 | 42.57 | 42.73 | 41.64 | 42.08 | 42.08 | -0.89% | 865,254 |
| Aug 7, 2025 | 42.31 | 42.51 | 42.11 | 42.46 | 42.46 | 0.88% | 827,590 |
| Aug 6, 2025 | 42.50 | 42.67 | 42.07 | 42.09 | 42.09 | -0.71% | 1,211,656 |
| Aug 5, 2025 | 42.17 | 42.39 | 41.98 | 42.39 | 42.39 | 0.52% | 1,182,565 |
| Aug 4, 2025 | 41.56 | 42.19 | 41.49 | 42.17 | 42.17 | 1.74% | 1,099,861 |
| Aug 1, 2025 | 41.35 | 41.47 | 41.00 | 41.45 | 41.45 | 0.80% | 1,859,660 |
| Jul 31, 2025 | 40.96 | 41.34 | 40.81 | 41.12 | 41.12 | -0.51% | 1,712,987 |
| Jul 30, 2025 | 41.47 | 41.78 | 41.18 | 41.33 | 41.33 | 0.10% | 1,226,870 |
| Jul 29, 2025 | 41.05 | 41.46 | 40.81 | 41.29 | 41.29 | 0.83% | 1,373,004 |
| Jul 28, 2025 | 41.17 | 41.58 | 40.86 | 40.95 | 40.95 | -1.09% | 1,481,333 |
| Jul 25, 2025 | 40.30 | 42.22 | 39.85 | 41.40 | 41.40 | 4.20% | 2,268,527 |
| Jul 24, 2025 | 40.14 | 40.28 | 39.73 | 39.73 | 39.73 | -0.90% | 1,741,759 |
| Jul 23, 2025 | 40.92 | 40.99 | 39.88 | 40.09 | 40.09 | -1.91% | 1,966,397 |
| Jul 22, 2025 | 40.79 | 41.50 | 40.68 | 40.87 | 40.87 | 0.39% | 1,393,876 |
| Jul 21, 2025 | 40.10 | 40.87 | 40.10 | 40.71 | 40.71 | 1.72% | 1,611,832 |
| Jul 18, 2025 | 40.26 | 40.50 | 39.81 | 40.02 | 40.02 | -0.47% | 1,845,887 |
| Jul 17, 2025 | 40.53 | 40.87 | 40.05 | 40.21 | 40.21 | -1.25% | 2,077,986 |
| Jul 16, 2025 | 40.42 | 40.90 | 40.39 | 40.72 | 40.72 | 0.79% | 1,007,426 |
| Jul 15, 2025 | 41.08 | 41.31 | 40.26 | 40.40 | 40.40 | -1.97% | 1,205,977 |
| Jul 14, 2025 | 40.98 | 41.51 | 40.98 | 41.21 | 41.21 | 0.22% | 655,561 |
| Jul 11, 2025 | 41.12 | 41.45 | 40.93 | 41.12 | 41.12 | -0.84% | 943,756 |
| Jul 10, 2025 | 40.70 | 41.59 | 40.64 | 41.47 | 41.47 | 1.37% | 902,991 |
| Jul 9, 2025 | 40.77 | 40.97 | 40.53 | 40.91 | 40.91 | 0.57% | 1,167,338 |
| Jul 8, 2025 | 40.65 | 41.00 | 40.38 | 40.68 | 40.68 | -0.56% | 1,326,188 |
| Jul 7, 2025 | 41.05 | 41.22 | 40.70 | 40.91 | 40.91 | -0.73% | 1,303,637 |
| Jul 3, 2025 | 41.00 | 41.26 | 40.82 | 41.21 | 41.21 | 1.18% | 651,595 |
| Jul 2, 2025 | 40.78 | 40.98 | 40.39 | 40.73 | 40.73 | -0.54% | 1,370,879 |
| Jul 1, 2025 | 40.47 | 41.31 | 40.23 | 40.95 | 40.95 | 0.79% | 1,618,430 |
| Jun 30, 2025 | 40.19 | 40.65 | 39.90 | 40.63 | 40.63 | 1.07% | 1,483,832 |
| Jun 27, 2025 | 40.56 | 40.81 | 40.11 | 40.20 | 40.20 | -0.54% | 2,864,037 |
| Jun 26, 2025 | 40.10 | 40.48 | 39.92 | 40.42 | 40.42 | 1.15% | 1,313,340 |
| Jun 25, 2025 | 40.20 | 40.23 | 39.55 | 39.96 | 39.96 | -0.75% | 1,800,926 |
| Jun 24, 2025 | 40.55 | 40.67 | 40.05 | 40.26 | 40.26 | -1.95% | 1,183,460 |
| Jun 23, 2025 | 40.91 | 41.35 | 40.72 | 41.06 | 40.53 | 1.28% | 1,365,645 |
| Jun 20, 2025 | 40.29 | 40.77 | 40.26 | 40.54 | 40.02 | 0.95% | 2,006,039 |
| Jun 18, 2025 | 40.10 | 40.41 | 39.91 | 40.16 | 39.64 | 0.12% | 1,141,419 |
| Jun 17, 2025 | 40.19 | 40.33 | 39.69 | 40.11 | 39.59 | -0.37% | 926,204 |
| Jun 16, 2025 | 41.21 | 41.29 | 40.03 | 40.26 | 39.74 | -1.71% | 1,194,736 |
| Jun 13, 2025 | 41.11 | 41.34 | 40.87 | 40.96 | 40.43 | -0.82% | 1,040,263 |