POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	51.07	51.20	50.01	50.05	50.05	-1.32%	928,498
Jun 10, 2026	50.99	51.23	50.54	50.72	50.72	0.96%	1,128,679
Jun 9, 2026	50.49	51.02	50.04	50.24	50.24	0.52%	1,224,920
Jun 8, 2026	50.41	50.77	49.86	49.98	49.98	-1.09%	870,461
Jun 5, 2026	49.99	50.96	49.92	50.53	50.53	1.73%	902,771
Jun 4, 2026	49.56	49.94	48.97	49.67	49.67	1.53%	1,128,651
Jun 3, 2026	49.60	50.10	48.78	48.92	48.92	-1.15%	2,268,124
Jun 2, 2026	48.63	49.94	48.63	49.49	49.49	2.10%	1,156,299
Jun 1, 2026	49.68	49.68	48.42	48.47	48.47	-3.29%	1,294,960
May 29, 2026	50.71	50.83	49.93	50.12	50.12	-1.09%	1,054,005
May 28, 2026	50.92	51.48	50.42	50.67	50.67	-0.94%	1,328,605
May 27, 2026	50.06	51.55	49.85	51.15	51.15	2.63%	2,535,911
May 26, 2026	49.99	50.00	49.56	49.84	49.84	0.04%	805,914
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