Portland General Electric Company POR
NYSE · United States · Utilities
$44.79+0.16 (+0.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44.79 | +0.36% | $44.37 | $44.85 | $43.85 | 663.29K |
| 2026-09-30 | $44.63 | +0.31% | $44.79 | $45.06 | $44.34 | 1.91M |
| 2026-09-29 | $44.49 | +0.70% | $44.00 | $44.61 | $43.55 | 2.41M |
| 2026-09-28 | $44.18 | -5.70% | $46.80 | $46.80 | $43.26 | 4.64M |
| 2026-09-25 | $46.85 | +0.56% | $46.06 | $47.01 | $45.82 | 2.15M |
| 2026-09-24 | $46.59 | -0.70% | $47.08 | $47.08 | $46.31 | 1.95M |
| 2026-09-23 | $46.92 | -0.95% | $47.22 | $47.45 | $46.68 | 1.63M |
| 2026-09-22 | $47.37 | +0.64% | $47.09 | $48.07 | $46.98 | 1.46M |
| 2026-09-21 | $47.07 | -0.36% | $47.33 | $47.46 | $47.07 | 1.35M |
| 2026-09-18 | $47.24 | -1.71% | $47.80 | $47.84 | $47.15 | 2.29M |
| 2026-09-17 | $48.06 | +0.31% | $48.17 | $48.32 | $47.93 | 936.00K |
| 2026-09-16 | $47.91 | +0.97% | $47.69 | $48.25 | $47.55 | 1.67M |
| 2026-09-15 | $47.45 | -1.31% | $47.86 | $48.04 | $47.28 | 1.18M |
| 2026-09-14 | $48.08 | -0.33% | $48.50 | $48.65 | $47.97 | 888.80K |
| 2026-09-11 | $48.24 | -0.66% | $49.10 | $49.10 | $48.16 | 689.20K |
| 2026-09-10 | $48.56 | -0.63% | $49.14 | $49.17 | $48.48 | 588.30K |
| 2026-09-09 | $48.87 | -1.21% | $49.47 | $49.66 | $48.63 | 809.40K |
| 2026-09-08 | $49.47 | +1.46% | $48.69 | $49.66 | $48.69 | 649.60K |
| 2026-09-04 | $48.76 | -0.83% | $49.00 | $49.45 | $48.68 | 541.10K |
| 2026-09-03 | $49.17 | +0.99% | $48.99 | $49.32 | $48.69 | 637.70K |
| 2026-09-02 | $48.69 | -0.75% | $49.06 | $49.06 | $48.30 | 1.11M |
| 2026-09-01 | $49.06 | +0.41% | $49.04 | $49.33 | $48.68 | 908.50K |
| 2026-08-31 | $48.86 | -1.49% | $49.25 | $49.48 | $48.66 | 1.02M |
| 2026-08-28 | $49.60 | -0.48% | $50.17 | $50.18 | $49.49 | 814.50K |
| 2026-08-27 | $49.84 | -0.70% | $49.75 | $50.04 | $49.53 | 1.64M |
| 2026-08-26 | $50.19 | +0.76% | $49.98 | $50.37 | $49.75 | 998.50K |
| 2026-08-25 | $49.81 | +0.22% | $49.84 | $50.05 | $49.42 | 931.00K |
| 2026-08-24 | $49.70 | +0.22% | $49.57 | $49.77 | $49.20 | 902.50K |
| 2026-08-21 | $49.59 | -1.16% | $50.97 | $50.97 | $49.52 | 1.02M |
| 2026-08-20 | $50.17 | +0.06% | $50.00 | $50.73 | $50.00 | 1.13M |
| 2026-08-19 | $50.14 | -0.81% | $50.88 | $50.98 | $49.90 | 940.50K |
| 2026-08-18 | $50.55 | -0.63% | $51.36 | $51.58 | $50.54 | 1.20M |
| 2026-08-17 | $50.87 | +0.22% | $50.51 | $50.88 | $50.38 | 911.20K |
| 2026-08-14 | $50.76 | +0.85% | $50.23 | $50.80 | $50.11 | 794.20K |
| 2026-08-13 | $50.33 | +3.14% | $50.16 | $50.80 | $50.03 | 1.79M |
| 2026-08-12 | $48.80 | +0.85% | $48.58 | $49.04 | $48.47 | 689.20K |
| 2026-08-11 | $48.39 | +0.58% | $48.10 | $48.57 | $48.02 | 745.00K |
| 2026-08-10 | $48.11 | -1.92% | $48.66 | $48.82 | $47.91 | 920.50K |
| 2026-08-07 | $49.05 | +1.05% | $48.48 | $49.36 | $48.31 | 860.20K |
| 2026-08-06 | $48.54 | -1.44% | $49.77 | $49.80 | $48.49 | 1.01M |
| 2026-08-05 | $49.25 | -1.60% | $50.48 | $50.49 | $48.91 | 1.16M |
| 2026-08-04 | $50.05 | -0.20% | $49.93 | $50.64 | $49.48 | 1.31M |
| 2026-08-03 | $50.15 | +1.66% | $49.00 | $50.65 | $49.00 | 1.37M |
| 2026-07-31 | $49.33 | -1.52% | $49.19 | $49.68 | $48.56 | 2.03M |
| 2026-07-30 | $50.09 | -0.42% | $50.69 | $50.72 | $49.86 | 1.14M |
| 2026-07-29 | $50.30 | -1.66% | $51.26 | $51.26 | $50.17 | 875.90K |
| 2026-07-28 | $51.15 | -0.16% | $51.28 | $52.02 | $51.13 | 1.42M |
| 2026-07-27 | $51.23 | -1.58% | $51.83 | $52.17 | $51.21 | 1.27M |
| 2026-07-24 | $52.05 | -0.65% | $52.63 | $52.70 | $51.98 | 1.27M |
| 2026-07-23 | $52.39 | -1.00% | $52.39 | $53.13 | $52.31 | 1.17M |
| 2026-07-22 | $52.92 | +1.28% | $52.65 | $53.17 | $52.44 | 727.20K |
| 2026-07-21 | $52.25 | -0.50% | $52.35 | $52.43 | $51.72 | 787.40K |
| 2026-07-20 | $52.51 | +0.15% | $52.62 | $53.04 | $52.12 | 689.00K |
| 2026-07-17 | $52.43 | -0.74% | $53.55 | $54.08 | $52.22 | 834.30K |
| 2026-07-16 | $52.82 | +1.27% | $52.11 | $53.05 | $52.11 | 1.13M |
| 2026-07-15 | $52.16 | -1.73% | $52.86 | $53.22 | $52.09 | 682.10K |
| 2026-07-14 | $53.08 | +0.06% | $53.33 | $53.58 | $52.72 | 965.80K |
| 2026-07-13 | $53.05 | +0.51% | $52.79 | $53.60 | $52.79 | 956.80K |
| 2026-07-10 | $52.78 | +1.13% | $52.13 | $53.05 | $52.06 | 897.60K |
| 2026-07-09 | $52.19 | -0.10% | $52.30 | $52.54 | $52.01 | 963.00K |
| 2026-07-08 | $52.24 | -0.65% | $52.59 | $52.96 | $52.13 | 840.30K |
| 2026-07-07 | $52.58 | +1.12% | $52.62 | $53.51 | $52.47 | 752.90K |
| 2026-07-06 | $52.00 | -1.37% | $52.78 | $52.92 | $51.96 | 875.40K |
| 2026-07-02 | $52.72 | +2.45% | $51.86 | $52.72 | $51.63 | 1.47M |
| 2026-07-01 | $51.46 | -0.71% | $51.88 | $52.07 | $51.29 | 1.06M |
| 2026-06-30 | $51.83 | -0.71% | $51.93 | $52.43 | $51.56 | 1.43M |
| 2026-06-29 | $52.20 | -0.63% | $52.30 | $52.37 | $51.73 | 1.84M |
| 2026-06-26 | $52.53 | +1.80% | $51.96 | $52.62 | $51.79 | 3.74M |
| 2026-06-25 | $51.60 | -0.92% | $51.78 | $52.16 | $51.30 | 1.06M |
| 2026-06-24 | $52.08 | +2.10% | $51.36 | $52.24 | $51.20 | 1.85M |
| 2026-06-23 | $51.01 | +1.63% | $50.36 | $51.12 | $50.25 | 774.70K |
| 2026-06-22 | $50.19 | +0.02% | $50.11 | $50.70 | $50.11 | 863.00K |
| 2026-06-18 | $50.18 | +0.76% | $49.57 | $50.35 | $49.57 | 2.46M |
| 2026-06-17 | $49.80 | -1.95% | $50.48 | $50.81 | $49.39 | 945.20K |
| 2026-06-16 | $50.79 | +0.65% | $50.59 | $51.27 | $50.47 | 1.39M |
| 2026-06-15 | $50.46 | -0.51% | $50.75 | $50.77 | $50.18 | 1.07M |
| 2026-06-12 | $50.72 | +1.34% | $50.28 | $50.81 | $50.28 | 682.40K |
| 2026-06-11 | $50.05 | -1.32% | $51.07 | $51.20 | $50.01 | 957.80K |
| 2026-06-10 | $50.72 | +0.96% | $50.99 | $51.23 | $50.54 | 1.13M |
| 2026-06-09 | $50.24 | +0.52% | $50.49 | $51.02 | $50.04 | 1.25M |
| 2026-06-08 | $49.98 | -1.09% | $50.41 | $50.77 | $49.86 | 870.50K |
| 2026-06-05 | $50.53 | +1.73% | $49.99 | $50.96 | $49.92 | 946.50K |
| 2026-06-04 | $49.67 | +1.53% | $49.56 | $49.94 | $48.97 | 1.14M |
| 2026-06-03 | $48.92 | -1.15% | $49.60 | $50.10 | $48.78 | 2.27M |
| 2026-06-02 | $49.49 | +2.10% | $48.63 | $49.94 | $48.63 | 1.18M |
| 2026-06-01 | $48.47 | -3.29% | $49.68 | $49.68 | $48.42 | 1.30M |
| 2026-05-29 | $50.12 | -1.09% | $50.71 | $50.83 | $49.93 | 1.06M |
| 2026-05-28 | $50.67 | -0.94% | $50.92 | $51.48 | $50.42 | 1.34M |
| 2026-05-27 | $51.15 | +2.63% | $50.06 | $51.55 | $49.85 | 2.54M |
| 2026-05-26 | $49.84 | +0.04% | $49.99 | $50.00 | $49.56 | 811.30K |