Portland General Electric Company (POR)

NYSE: POR · Real-Time Price · USD

52.05

-0.34 (-0.65%)

At close: Jul 24, 2026, 4:00 PM EDT

52.11

+0.06 (0.12%)

After-hours: Jul 24, 2026, 7:34 PM EDT

POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	52.63	52.70	51.98	52.05	52.05	-0.65%	1,266,373
Jul 23, 2026	52.39	53.13	52.31	52.39	52.39	-1.00%	1,167,009
Jul 22, 2026	52.65	53.17	52.44	52.92	52.92	1.28%	727,210
Jul 21, 2026	52.35	52.43	51.72	52.25	52.25	-0.50%	717,958
Jul 20, 2026	52.62	53.04	52.12	52.51	52.51	0.15%	689,002
Jul 17, 2026	53.55	54.08	52.22	52.43	52.43	-0.74%	834,244
Jul 16, 2026	52.11	53.05	52.11	52.82	52.82	1.27%	1,126,197
Jul 15, 2026	52.86	53.22	52.09	52.16	52.16	-1.73%	682,092
Jul 14, 2026	53.33	53.58	52.72	53.08	53.08	0.06%	904,099
Jul 13, 2026	52.79	53.60	52.79	53.05	53.05	0.51%	906,793
Jul 10, 2026	52.13	53.05	52.06	52.78	52.78	1.13%	880,499
Jul 9, 2026	52.30	52.54	52.01	52.19	52.19	-0.10%	889,104
Jul 8, 2026	52.59	52.96	52.13	52.24	52.24	-0.65%	823,625
Jul 7, 2026	52.62	53.51	52.47	52.58	52.58	1.12%	752,850
Jul 6, 2026	52.78	52.92	51.96	52.00	52.00	-1.37%	844,988
Jul 2, 2026	51.86	52.72	51.63	52.72	52.72	2.45%	1,466,651
Jul 1, 2026	51.88	52.07	51.29	51.46	51.46	-0.71%	1,054,542
Jun 30, 2026	51.93	52.43	51.56	51.83	51.83	-0.71%	1,426,353
Jun 29, 2026	52.30	52.37	51.73	52.20	52.20	-0.63%	1,531,615
Jun 26, 2026	51.96	52.62	51.79	52.53	52.53	1.80%	3,622,727
Jun 25, 2026	51.78	52.16	51.30	51.60	51.60	0.14%	1,049,441
Jun 24, 2026	51.36	52.24	51.20	52.08	51.53	2.10%	1,544,243
Jun 23, 2026	50.36	51.12	50.25	51.01	50.47	1.63%	774,740
Jun 22, 2026	50.11	50.70	50.11	50.19	49.66	0.02%	863,215
Jun 18, 2026	49.57	50.35	49.57	50.18	49.65	0.76%	2,464,692
Jun 17, 2026	50.48	50.81	49.39	49.80	49.27	-1.95%	945,191
Jun 16, 2026	50.59	51.27	50.47	50.79	50.25	0.65%	1,389,001
Jun 15, 2026	50.75	50.77	50.18	50.46	49.93	-0.51%	1,073,849
Jun 12, 2026	50.28	50.81	50.28	50.72	50.18	1.34%	682,424
Jun 11, 2026	51.07	51.20	50.01	50.05	49.52	-1.32%	957,831
Jun 10, 2026	50.99	51.23	50.54	50.72	50.18	0.96%	1,130,864
Jun 9, 2026	50.49	51.02	50.04	50.24	49.71	0.52%	1,247,295
Jun 8, 2026	50.41	50.77	49.86	49.98	49.45	-1.09%	870,461
Jun 5, 2026	49.99	50.96	49.92	50.53	50.00	1.73%	946,521
Jun 4, 2026	49.56	49.94	48.97	49.67	49.14	1.53%	1,140,049
Jun 3, 2026	49.60	50.10	48.78	48.92	48.40	-1.15%	2,273,098
Jun 2, 2026	48.63	49.94	48.63	49.49	48.97	2.10%	1,176,547
Jun 1, 2026	49.68	49.68	48.42	48.47	47.96	-3.29%	1,295,119
May 29, 2026	50.71	50.83	49.93	50.12	49.59	-1.09%	1,059,144
May 28, 2026	50.92	51.48	50.42	50.67	50.13	-0.94%	1,341,581
May 27, 2026	50.06	51.55	49.85	51.15	50.61	2.63%	2,544,317
May 26, 2026	49.99	50.00	49.56	49.84	49.31	0.04%	811,266
May 22, 2026	49.44	49.85	48.95	49.82	49.29	0.50%	1,831,345
May 21, 2026	49.53	49.88	49.20	49.57	49.05	-0.28%	1,260,801
May 20, 2026	49.40	49.85	49.31	49.71	49.18	0.85%	1,342,445
May 19, 2026	48.34	49.33	48.26	49.29	48.77	2.07%	1,164,622
May 18, 2026	47.74	48.31	47.52	48.29	47.78	2.14%	1,191,864
May 15, 2026	48.18	48.18	47.07	47.28	46.78	-1.99%	1,036,994
May 14, 2026	48.26	48.53	47.95	48.24	47.73	0.06%	941,048
May 13, 2026	48.12	48.39	47.69	48.21	47.70	-0.39%	978,217