Portland General Electric Company (POR)

POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.82	51.52	49.55	49.73	49.73	-4.24%	1,992,553
Apr 30, 2026	50.96	52.10	50.60	51.93	51.93	1.72%	1,741,113
Apr 29, 2026	51.37	51.67	50.95	51.05	51.05	-1.03%	1,037,913
Apr 28, 2026	52.00	52.00	51.35	51.58	51.58	0.31%	1,098,932
Apr 27, 2026	51.25	51.65	51.19	51.42	51.42	0.86%	1,399,035
Apr 24, 2026	51.40	51.49	50.77	50.98	50.98	-0.87%	1,326,175
Apr 23, 2026	50.84	51.46	50.70	51.43	51.43	2.17%	984,826
Apr 22, 2026	50.88	51.25	50.16	50.34	50.34	-0.45%	1,332,525
Apr 21, 2026	51.37	51.37	50.43	50.57	50.57	-1.23%	1,091,606
Apr 20, 2026	52.25	52.57	50.98	51.20	51.20	-2.31%	1,034,697
Apr 17, 2026	52.18	52.47	51.51	52.41	52.41	-0.42%	1,277,828
Apr 16, 2026	52.28	52.71	52.27	52.63	52.63	0.27%	758,184
Apr 15, 2026	52.26	52.61	51.88	52.49	52.49	-0.40%	1,095,377
Apr 14, 2026	52.67	52.95	51.91	52.70	52.70	-0.38%	923,922
Apr 13, 2026	53.69	53.75	52.65	52.90	52.90	-1.49%	863,768
Apr 10, 2026	54.10	54.28	53.70	53.70	53.70	-0.96%	1,124,763
Apr 9, 2026	53.67	54.62	53.58	54.22	54.22	0.91%	839,747
Apr 8, 2026	53.53	53.96	53.05	53.73	53.73	0.34%	1,061,808
Apr 7, 2026	53.14	53.99	53.04	53.55	53.55	0.75%	1,161,094
Apr 6, 2026	53.09	53.60	53.03	53.15	53.15	-0.97%	856,801
Apr 2, 2026	53.34	53.85	53.12	53.67	53.67	1.07%	1,150,027
Apr 1, 2026	52.45	53.30	52.26	53.10	53.10	0.63%	1,231,231
Mar 31, 2026	52.96	52.96	52.09	52.77	52.77	0.29%	1,585,407
Mar 30, 2026	52.35	52.70	51.84	52.62	52.62	1.76%	1,348,214
Mar 27, 2026	51.83	52.20	51.50	51.71	51.71	0.02%	1,070,519
Mar 26, 2026	51.19	51.96	51.19	51.70	51.70	0.88%	777,291
Mar 25, 2026	51.98	52.20	51.19	51.25	51.25	-0.47%	943,101
Mar 24, 2026	50.71	51.99	50.46	51.49	51.49	1.18%	892,407
Mar 23, 2026	50.88	51.52	50.42	50.89	50.89	-0.16%	1,450,008
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
Mar 12, 2026	51.69	53.53	51.68	52.75	52.21	1.23%	1,382,398
Mar 11, 2026	51.91	52.23	51.67	52.11	51.57	0.21%	2,017,119
Mar 10, 2026	52.69	52.89	51.94	52.00	51.46	-1.72%	1,982,644
Mar 9, 2026	53.25	53.26	52.24	52.91	52.37	-0.86%	1,571,235
Mar 6, 2026	53.24	53.51	52.53	53.37	52.82	-0.13%	1,715,850
Mar 5, 2026	53.64	53.71	53.03	53.44	52.89	-1.35%	1,224,531
Mar 4, 2026	53.85	54.33	53.43	54.17	53.61	0.59%	1,169,330
Mar 3, 2026	53.46	53.98	52.72	53.85	53.30	-0.24%	866,930
Mar 2, 2026	53.83	54.29	53.66	53.98	53.42	0.04%	1,080,488
Feb 27, 2026	53.56	54.17	53.56	53.96	53.40	0.94%	1,470,080
Feb 26, 2026	53.65	53.79	53.05	53.46	52.91	-0.04%	1,217,371
Feb 25, 2026	53.38	53.54	52.37	53.48	52.93	0.04%	916,022
Feb 24, 2026	53.75	53.83	52.72	53.46	52.91	-0.35%	1,724,050
Feb 23, 2026	52.71	53.80	52.60	53.65	53.10	2.31%	2,239,692
Feb 20, 2026	52.28	52.53	51.90	52.44	51.90	0.67%	2,106,405

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.