Portland General Electric Company (POR)

POR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	51.86	52.40	51.63	52.28	-	1.59%	44,623
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
May 12, 2026	48.25	48.61	47.87	48.40	47.89	0.08%	1,397,456
May 11, 2026	48.80	48.80	48.22	48.36	47.85	-0.31%	1,222,438
May 8, 2026	48.79	49.04	48.38	48.51	48.00	-0.23%	1,024,878
May 7, 2026	48.53	48.92	48.05	48.62	48.11	-0.41%	1,171,896
May 6, 2026	48.98	49.25	48.45	48.82	48.30	-0.61%	1,469,714
May 5, 2026	49.05	49.67	48.80	49.12	48.60	0.22%	1,001,635
May 4, 2026	49.40	49.65	48.53	49.01	48.49	-1.45%	1,743,952
May 1, 2026	50.82	51.52	49.55	49.73	49.20	-4.24%	2,025,283
Apr 30, 2026	50.96	52.10	50.60	51.93	51.38	1.72%	1,755,641
Apr 29, 2026	51.37	51.67	50.95	51.05	50.51	-1.03%	1,080,268
Apr 28, 2026	52.00	52.00	51.35	51.58	51.03	0.31%	1,153,201
Apr 27, 2026	51.25	51.65	51.19	51.42	50.88	0.86%	1,471,619
Apr 24, 2026	51.40	51.49	50.77	50.98	50.44	-0.87%	1,551,555
Apr 23, 2026	50.84	51.46	50.70	51.43	50.89	2.17%	1,008,387
Apr 22, 2026	50.88	51.25	50.16	50.34	49.81	-0.45%	1,346,080

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

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.