Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
46.85
+0.81 (1.76%)
Sep 25, 2026, 4:00 PM EDT - Market closed
POR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 46.06 | 47.01 | 45.82 | 46.85 | 46.85 | 1.76% | 1,747,874 |
| Sep 24, 2026 | 47.08 | 47.08 | 46.31 | 46.59 | 46.04 | -0.70% | 1,944,359 |
| Sep 23, 2026 | 47.22 | 47.45 | 46.68 | 46.92 | 46.36 | -0.95% | 1,633,599 |
| Sep 22, 2026 | 47.09 | 48.07 | 46.98 | 47.37 | 46.81 | 0.64% | 1,455,524 |
| Sep 21, 2026 | 47.33 | 47.46 | 47.07 | 47.07 | 46.51 | -0.36% | 1,347,207 |
| Sep 18, 2026 | 47.80 | 47.84 | 47.15 | 47.24 | 46.68 | -1.71% | 2,292,964 |
| Sep 17, 2026 | 48.17 | 48.32 | 47.93 | 48.06 | 47.49 | 0.31% | 936,130 |
| Sep 16, 2026 | 47.69 | 48.25 | 47.55 | 47.91 | 47.34 | 0.97% | 1,668,107 |
| Sep 15, 2026 | 47.86 | 48.04 | 47.28 | 47.45 | 46.89 | -1.31% | 1,183,957 |
| Sep 14, 2026 | 48.50 | 48.65 | 47.97 | 48.08 | 47.51 | -0.33% | 888,758 |
| Sep 11, 2026 | 49.10 | 49.10 | 48.16 | 48.24 | 47.67 | -0.66% | 689,239 |
| Sep 10, 2026 | 49.14 | 49.17 | 48.48 | 48.56 | 47.99 | -0.63% | 588,326 |
| Sep 9, 2026 | 49.47 | 49.66 | 48.63 | 48.87 | 48.29 | -1.21% | 809,432 |
| Sep 8, 2026 | 48.69 | 49.66 | 48.69 | 49.47 | 48.88 | 1.46% | 649,568 |
| Sep 4, 2026 | 49.00 | 49.45 | 48.68 | 48.76 | 48.18 | -0.83% | 541,070 |
| Sep 3, 2026 | 48.99 | 49.32 | 48.69 | 49.17 | 48.59 | 0.99% | 637,663 |
| Sep 2, 2026 | 49.06 | 49.06 | 48.30 | 48.69 | 48.11 | -0.75% | 1,105,065 |
| Sep 1, 2026 | 49.04 | 49.33 | 48.68 | 49.06 | 48.48 | 0.41% | 908,509 |
| Aug 31, 2026 | 49.25 | 49.48 | 48.66 | 48.86 | 48.28 | -1.49% | 1,024,391 |
| Aug 28, 2026 | 50.17 | 50.18 | 49.49 | 49.60 | 49.01 | -0.48% | 814,463 |
| Aug 27, 2026 | 49.75 | 50.04 | 49.53 | 49.84 | 49.25 | -0.70% | 1,635,370 |
| Aug 26, 2026 | 49.98 | 50.37 | 49.75 | 50.19 | 49.60 | 0.76% | 998,519 |
| Aug 25, 2026 | 49.84 | 50.05 | 49.42 | 49.81 | 49.22 | 0.22% | 930,994 |
| Aug 24, 2026 | 49.57 | 49.77 | 49.20 | 49.70 | 49.11 | 0.22% | 902,518 |
| Aug 21, 2026 | 50.97 | 50.97 | 49.52 | 49.59 | 49.00 | -1.16% | 1,020,085 |
| Aug 20, 2026 | 50.00 | 50.73 | 50.00 | 50.17 | 49.58 | 0.06% | 1,130,554 |
| Aug 19, 2026 | 50.88 | 50.98 | 49.90 | 50.14 | 49.55 | -0.81% | 940,536 |
| Aug 18, 2026 | 51.36 | 51.58 | 50.54 | 50.55 | 49.95 | -0.63% | 1,204,655 |
| Aug 17, 2026 | 50.51 | 50.88 | 50.38 | 50.87 | 50.27 | 0.22% | 911,203 |
| Aug 14, 2026 | 50.23 | 50.80 | 50.11 | 50.76 | 50.16 | 0.85% | 794,188 |
| Aug 13, 2026 | 50.16 | 50.80 | 50.03 | 50.33 | 49.73 | 3.14% | 1,792,128 |
| Aug 12, 2026 | 48.58 | 49.04 | 48.47 | 48.80 | 48.22 | 0.85% | 689,168 |
| Aug 11, 2026 | 48.10 | 48.57 | 48.02 | 48.39 | 47.82 | 0.58% | 744,951 |
| Aug 10, 2026 | 48.66 | 48.82 | 47.91 | 48.11 | 47.54 | -1.92% | 920,476 |
| Aug 7, 2026 | 48.48 | 49.36 | 48.31 | 49.05 | 48.47 | 1.05% | 860,172 |
| Aug 6, 2026 | 49.77 | 49.80 | 48.49 | 48.54 | 47.97 | -1.44% | 1,013,564 |
| Aug 5, 2026 | 50.48 | 50.49 | 48.91 | 49.25 | 48.67 | -1.60% | 1,162,276 |
| Aug 4, 2026 | 49.93 | 50.64 | 49.48 | 50.05 | 49.46 | -0.20% | 1,312,686 |
| Aug 3, 2026 | 49.00 | 50.65 | 49.00 | 50.15 | 49.56 | 1.66% | 1,371,982 |
| Jul 31, 2026 | 49.19 | 49.68 | 48.56 | 49.33 | 48.75 | -1.52% | 2,031,330 |
| Jul 30, 2026 | 50.69 | 50.72 | 49.86 | 50.09 | 49.50 | -0.42% | 1,140,709 |
| Jul 29, 2026 | 51.26 | 51.26 | 50.17 | 50.30 | 49.70 | -1.66% | 875,969 |
| Jul 28, 2026 | 51.28 | 52.02 | 51.13 | 51.15 | 50.54 | -0.16% | 1,417,864 |
| Jul 27, 2026 | 51.83 | 52.17 | 51.21 | 51.23 | 50.62 | -1.58% | 1,272,743 |
| Jul 24, 2026 | 52.63 | 52.70 | 51.98 | 52.05 | 51.43 | -0.65% | 1,266,381 |
| Jul 23, 2026 | 52.39 | 53.13 | 52.31 | 52.39 | 51.77 | -1.00% | 1,167,015 |
| Jul 22, 2026 | 52.65 | 53.17 | 52.44 | 52.92 | 52.29 | 1.28% | 727,213 |
| Jul 21, 2026 | 52.35 | 52.43 | 51.72 | 52.25 | 51.63 | -0.50% | 787,435 |
| Jul 20, 2026 | 52.62 | 53.04 | 52.12 | 52.51 | 51.89 | 0.15% | 689,021 |
| Jul 17, 2026 | 53.55 | 54.08 | 52.22 | 52.43 | 51.81 | -0.74% | 834,258 |