Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
49.82
+0.25 (0.50%)
At close: May 22, 2026, 4:00 PM EDT
49.24
-0.58 (-1.17%)
After-hours: May 22, 2026, 7:48 PM EDT
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 49.44 | 49.85 | 48.95 | 49.82 | 49.82 | 0.50% | 1,767,302 |
| May 21, 2026 | 49.53 | 49.88 | 49.20 | 49.57 | 49.57 | -0.28% | 1,259,993 |
| May 20, 2026 | 49.40 | 49.85 | 49.31 | 49.71 | 49.71 | 0.85% | 1,308,503 |
| May 19, 2026 | 48.34 | 49.33 | 48.26 | 49.29 | 49.29 | 2.07% | 1,164,272 |
| May 18, 2026 | 47.74 | 48.31 | 47.52 | 48.29 | 48.29 | 2.14% | 1,100,102 |
| May 15, 2026 | 48.18 | 48.18 | 47.07 | 47.28 | 47.28 | -1.99% | 1,036,994 |
| May 14, 2026 | 48.26 | 48.53 | 47.95 | 48.24 | 48.24 | 0.06% | 941,048 |
| May 13, 2026 | 48.12 | 48.39 | 47.69 | 48.21 | 48.21 | -0.39% | 978,217 |
| May 12, 2026 | 48.25 | 48.61 | 47.87 | 48.40 | 48.40 | 0.08% | 1,397,456 |
| May 11, 2026 | 48.80 | 48.80 | 48.22 | 48.36 | 48.36 | -0.31% | 1,222,438 |
| May 8, 2026 | 48.79 | 49.04 | 48.38 | 48.51 | 48.51 | -0.23% | 1,024,878 |
| May 7, 2026 | 48.53 | 48.92 | 48.05 | 48.62 | 48.62 | -0.41% | 1,171,896 |
| May 6, 2026 | 48.98 | 49.25 | 48.45 | 48.82 | 48.82 | -0.61% | 1,469,714 |
| May 5, 2026 | 49.05 | 49.67 | 48.80 | 49.12 | 49.12 | 0.22% | 1,001,635 |
| May 4, 2026 | 49.40 | 49.65 | 48.53 | 49.01 | 49.01 | -1.45% | 1,743,952 |
| May 1, 2026 | 50.82 | 51.52 | 49.55 | 49.73 | 49.73 | -4.24% | 2,025,283 |
| Apr 30, 2026 | 50.96 | 52.10 | 50.60 | 51.93 | 51.93 | 1.72% | 1,755,641 |
| Apr 29, 2026 | 51.37 | 51.67 | 50.95 | 51.05 | 51.05 | -1.03% | 1,080,268 |
| Apr 28, 2026 | 52.00 | 52.00 | 51.35 | 51.58 | 51.58 | 0.31% | 1,153,201 |
| Apr 27, 2026 | 51.25 | 51.65 | 51.19 | 51.42 | 51.42 | 0.86% | 1,471,619 |
| Apr 24, 2026 | 51.40 | 51.49 | 50.77 | 50.98 | 50.98 | -0.87% | 1,551,555 |
| Apr 23, 2026 | 50.84 | 51.46 | 50.70 | 51.43 | 51.43 | 2.17% | 1,008,387 |
| Apr 22, 2026 | 50.88 | 51.25 | 50.16 | 50.34 | 50.34 | -0.45% | 1,346,080 |
| Apr 21, 2026 | 51.37 | 51.37 | 50.43 | 50.57 | 50.57 | -1.23% | 1,182,400 |
| Apr 20, 2026 | 52.25 | 52.57 | 50.98 | 51.20 | 51.20 | -2.31% | 1,095,786 |
| Apr 17, 2026 | 52.18 | 52.47 | 51.51 | 52.41 | 52.41 | -0.42% | 1,285,983 |
| Apr 16, 2026 | 52.28 | 52.71 | 52.27 | 52.63 | 52.63 | 0.27% | 811,026 |
| Apr 15, 2026 | 52.26 | 52.61 | 51.88 | 52.49 | 52.49 | -0.40% | 1,109,322 |
| Apr 14, 2026 | 52.67 | 52.95 | 51.91 | 52.70 | 52.70 | -0.38% | 954,229 |
| Apr 13, 2026 | 53.69 | 53.75 | 52.65 | 52.90 | 52.90 | -1.49% | 894,300 |
| Apr 10, 2026 | 54.10 | 54.28 | 53.70 | 53.70 | 53.70 | -0.96% | 1,153,695 |
| Apr 9, 2026 | 53.67 | 54.62 | 53.58 | 54.22 | 54.22 | 0.91% | 944,111 |
| Apr 8, 2026 | 53.53 | 53.96 | 53.05 | 53.73 | 53.73 | 0.34% | 1,179,311 |
| Apr 7, 2026 | 53.14 | 53.99 | 53.04 | 53.55 | 53.55 | 0.75% | 1,161,411 |
| Apr 6, 2026 | 53.09 | 53.60 | 53.03 | 53.15 | 53.15 | -0.97% | 871,046 |
| Apr 2, 2026 | 53.34 | 53.85 | 53.12 | 53.67 | 53.67 | 1.07% | 1,168,432 |
| Apr 1, 2026 | 52.45 | 53.30 | 52.26 | 53.10 | 53.10 | 0.63% | 1,231,234 |
| Mar 31, 2026 | 52.96 | 52.96 | 52.09 | 52.77 | 52.77 | 0.29% | 1,637,747 |
| Mar 30, 2026 | 52.35 | 52.70 | 51.84 | 52.62 | 52.62 | 1.76% | 1,348,240 |
| Mar 27, 2026 | 51.83 | 52.20 | 51.50 | 51.71 | 51.71 | 0.02% | 1,070,554 |
| Mar 26, 2026 | 51.19 | 51.96 | 51.19 | 51.70 | 51.70 | 0.88% | 787,246 |
| Mar 25, 2026 | 51.98 | 52.20 | 51.19 | 51.25 | 51.25 | -0.47% | 966,255 |
| Mar 24, 2026 | 50.71 | 51.99 | 50.46 | 51.49 | 51.49 | 1.18% | 892,426 |
| Mar 23, 2026 | 50.88 | 51.52 | 50.42 | 50.89 | 50.89 | 0.88% | 1,450,491 |
| Mar 20, 2026 | 52.18 | 52.38 | 50.66 | 50.97 | 50.45 | -2.47% | 3,218,771 |
| Mar 19, 2026 | 52.28 | 52.67 | 51.72 | 52.26 | 51.72 | -0.31% | 1,047,401 |
| Mar 18, 2026 | 53.22 | 53.58 | 52.34 | 52.42 | 51.88 | -2.02% | 1,473,166 |
| Mar 17, 2026 | 54.09 | 54.22 | 53.38 | 53.50 | 52.95 | -0.24% | 1,085,493 |
| Mar 16, 2026 | 54.05 | 54.07 | 53.39 | 53.63 | 53.08 | 0.06% | 1,589,790 |
| Mar 13, 2026 | 53.34 | 53.75 | 53.01 | 53.60 | 53.05 | 1.61% | 1,024,984 |