Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
50.76
+0.43 (0.85%)
Aug 14, 2026, 4:00 PM EDT - Market closed
POR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 50.23 | 50.80 | 50.11 | 50.76 | 50.76 | 0.85% | 794,181 |
| Aug 13, 2026 | 50.16 | 50.80 | 50.03 | 50.33 | 50.33 | 3.14% | 1,791,920 |
| Aug 12, 2026 | 48.58 | 49.04 | 48.47 | 48.80 | 48.80 | 0.85% | 683,893 |
| Aug 11, 2026 | 48.10 | 48.57 | 48.02 | 48.39 | 48.39 | 0.58% | 744,930 |
| Aug 10, 2026 | 48.66 | 48.82 | 47.91 | 48.11 | 48.11 | -1.92% | 919,937 |
| Aug 7, 2026 | 48.48 | 49.36 | 48.31 | 49.05 | 49.05 | 1.05% | 860,122 |
| Aug 6, 2026 | 49.77 | 49.80 | 48.49 | 48.54 | 48.54 | -1.44% | 1,013,455 |
| Aug 5, 2026 | 50.48 | 50.49 | 48.91 | 49.25 | 49.25 | -1.60% | 1,162,263 |
| Aug 4, 2026 | 49.93 | 50.64 | 49.48 | 50.05 | 50.05 | -0.20% | 1,311,820 |
| Aug 3, 2026 | 49.00 | 50.65 | 49.00 | 50.15 | 50.15 | 1.66% | 1,370,923 |
| Jul 31, 2026 | 49.19 | 49.68 | 48.56 | 49.33 | 49.33 | -1.52% | 2,030,617 |
| Jul 30, 2026 | 50.69 | 50.72 | 49.86 | 50.09 | 50.09 | -0.42% | 1,140,046 |
| Jul 29, 2026 | 51.26 | 51.26 | 50.17 | 50.30 | 50.30 | -1.66% | 875,941 |
| Jul 28, 2026 | 51.28 | 52.02 | 51.13 | 51.15 | 51.15 | -0.16% | 1,199,268 |
| Jul 27, 2026 | 51.83 | 52.17 | 51.21 | 51.23 | 51.23 | -1.58% | 1,272,712 |
| 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 |