Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
48.57
-0.16 (-0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.55 | 48.78 | 48.33 | 48.57 | 48.57 | -0.33% | 632,110 |
| Dec 4, 2025 | 48.65 | 49.39 | 48.51 | 48.73 | 48.73 | -1.22% | 1,045,185 |
| Dec 3, 2025 | 49.50 | 49.92 | 49.03 | 49.33 | 49.33 | -0.34% | 1,197,649 |
| Dec 2, 2025 | 50.56 | 50.56 | 49.41 | 49.50 | 49.50 | -1.84% | 1,327,485 |
| Dec 1, 2025 | 50.57 | 50.80 | 50.19 | 50.43 | 50.43 | -0.77% | 871,258 |
| Nov 28, 2025 | 50.96 | 51.14 | 50.51 | 50.82 | 50.82 | 0.16% | 513,835 |
| Nov 26, 2025 | 50.27 | 50.87 | 50.21 | 50.74 | 50.74 | 0.83% | 1,145,059 |
| Nov 25, 2025 | 50.00 | 50.58 | 50.00 | 50.32 | 50.32 | 1.04% | 1,371,448 |
| Nov 24, 2025 | 49.68 | 49.98 | 49.06 | 49.80 | 49.80 | 0.46% | 1,006,426 |
| Nov 21, 2025 | 49.36 | 50.01 | 49.34 | 49.57 | 49.57 | 0.75% | 1,024,210 |
| Nov 20, 2025 | 48.88 | 49.62 | 48.88 | 49.20 | 49.20 | 1.07% | 1,101,569 |
| Nov 19, 2025 | 48.71 | 48.99 | 48.44 | 48.68 | 48.68 | -0.27% | 1,245,479 |
| Nov 18, 2025 | 49.22 | 49.39 | 48.65 | 48.81 | 48.81 | -0.67% | 1,551,646 |
| Nov 17, 2025 | 49.43 | 49.82 | 49.08 | 49.14 | 49.14 | -0.59% | 1,427,595 |
| Nov 14, 2025 | 50.55 | 50.55 | 49.13 | 49.43 | 49.43 | -2.00% | 2,014,169 |
| Nov 13, 2025 | 50.37 | 50.95 | 50.19 | 50.44 | 50.44 | -0.16% | 1,517,863 |
| Nov 12, 2025 | 50.27 | 50.77 | 49.76 | 50.52 | 50.52 | 0.46% | 1,613,528 |
| Nov 11, 2025 | 48.90 | 50.35 | 48.90 | 50.29 | 50.29 | 2.84% | 1,893,646 |
| Nov 10, 2025 | 47.76 | 49.05 | 47.52 | 48.90 | 48.90 | 2.19% | 1,530,467 |
| Nov 7, 2025 | 47.81 | 48.19 | 47.57 | 47.85 | 47.85 | 0.17% | 1,697,314 |
| Nov 6, 2025 | 47.50 | 48.01 | 47.33 | 47.77 | 47.77 | 0.42% | 933,116 |
| Nov 5, 2025 | 47.30 | 47.70 | 47.01 | 47.57 | 47.57 | 0.38% | 1,238,011 |
| Nov 4, 2025 | 47.18 | 47.51 | 47.01 | 47.39 | 47.39 | 0.92% | 1,683,384 |
| Nov 3, 2025 | 45.50 | 47.01 | 44.93 | 46.96 | 46.96 | 2.80% | 1,484,852 |
| Oct 31, 2025 | 45.15 | 46.38 | 44.55 | 45.68 | 45.68 | -0.26% | 1,978,236 |
| Oct 30, 2025 | 45.75 | 46.20 | 45.72 | 45.80 | 45.80 | 0.11% | 1,659,247 |
| Oct 29, 2025 | 45.75 | 46.02 | 45.48 | 45.75 | 45.75 | -0.26% | 1,907,474 |
| Oct 28, 2025 | 46.55 | 46.55 | 45.58 | 45.87 | 45.87 | -1.23% | 1,209,501 |
| Oct 27, 2025 | 46.20 | 46.62 | 46.10 | 46.44 | 46.44 | 0.61% | 1,178,419 |
| Oct 24, 2025 | 46.00 | 46.19 | 45.79 | 46.16 | 46.16 | 0.79% | 1,326,196 |
| Oct 23, 2025 | 45.54 | 45.92 | 45.09 | 45.80 | 45.80 | 0.97% | 1,519,614 |
| Oct 22, 2025 | 45.31 | 45.49 | 44.93 | 45.36 | 45.36 | 0.93% | 1,049,409 |
| Oct 21, 2025 | 45.20 | 45.25 | 44.70 | 44.94 | 44.94 | -0.20% | 728,239 |
| Oct 20, 2025 | 44.90 | 45.16 | 44.56 | 45.03 | 45.03 | 0.96% | 790,202 |
| Oct 17, 2025 | 44.09 | 44.73 | 43.93 | 44.60 | 44.60 | 1.62% | 868,138 |
| Oct 16, 2025 | 43.80 | 44.47 | 43.69 | 43.89 | 43.89 | 0.18% | 1,200,596 |
| Oct 15, 2025 | 43.69 | 43.86 | 43.55 | 43.81 | 43.81 | 0.87% | 1,118,843 |
| Oct 14, 2025 | 43.20 | 43.54 | 43.15 | 43.43 | 43.43 | 0.49% | 1,165,215 |
| Oct 13, 2025 | 43.52 | 43.71 | 43.18 | 43.22 | 43.22 | -0.83% | 675,657 |
| Oct 10, 2025 | 43.97 | 44.07 | 43.50 | 43.58 | 43.58 | -0.48% | 705,871 |
| Oct 9, 2025 | 44.03 | 44.21 | 43.79 | 43.79 | 43.79 | -0.25% | 574,350 |
| Oct 8, 2025 | 44.00 | 44.00 | 43.61 | 43.90 | 43.90 | 0.18% | 825,690 |
| Oct 7, 2025 | 43.74 | 44.20 | 43.66 | 43.82 | 43.82 | 0.21% | 1,025,252 |
| Oct 6, 2025 | 43.16 | 43.99 | 43.16 | 43.73 | 43.73 | 1.30% | 1,521,041 |
| Oct 3, 2025 | 42.95 | 43.39 | 42.95 | 43.17 | 43.17 | 0.72% | 1,358,609 |
| Oct 2, 2025 | 43.11 | 43.26 | 42.58 | 42.86 | 42.86 | -1.18% | 1,892,977 |
| Oct 1, 2025 | 44.10 | 44.22 | 43.33 | 43.37 | 43.37 | -1.43% | 1,191,836 |
| Sep 30, 2025 | 43.37 | 44.10 | 43.37 | 44.00 | 44.00 | 1.45% | 1,218,293 |
| Sep 29, 2025 | 43.50 | 43.54 | 43.22 | 43.37 | 43.37 | -0.16% | 912,830 |
| Sep 26, 2025 | 42.83 | 43.48 | 42.78 | 43.44 | 43.44 | 1.76% | 711,458 |
| Sep 25, 2025 | 43.23 | 43.45 | 42.61 | 42.69 | 42.69 | -2.42% | 1,049,405 |
| Sep 24, 2025 | 43.22 | 43.80 | 43.20 | 43.75 | 43.23 | 1.32% | 1,057,626 |
| Sep 23, 2025 | 42.58 | 43.29 | 42.57 | 43.18 | 42.66 | 1.24% | 1,008,064 |
| Sep 22, 2025 | 42.85 | 42.98 | 42.56 | 42.65 | 42.14 | -0.33% | 1,130,281 |
| Sep 19, 2025 | 42.80 | 42.92 | 42.59 | 42.79 | 42.28 | 0.45% | 1,728,696 |
| Sep 18, 2025 | 42.10 | 42.72 | 42.05 | 42.60 | 42.09 | 0.71% | 783,326 |
| Sep 17, 2025 | 42.01 | 42.55 | 42.01 | 42.30 | 41.79 | 1.15% | 993,319 |
| Sep 16, 2025 | 42.29 | 42.37 | 41.80 | 41.82 | 41.32 | -1.25% | 1,112,711 |
| Sep 15, 2025 | 42.55 | 42.76 | 42.35 | 42.35 | 41.84 | -0.52% | 1,055,767 |
| Sep 12, 2025 | 42.30 | 42.71 | 42.30 | 42.57 | 42.06 | 0.21% | 972,485 |
| Sep 11, 2025 | 42.25 | 42.49 | 42.05 | 42.48 | 41.97 | 0.57% | 1,309,632 |
| Sep 10, 2025 | 42.25 | 42.51 | 42.02 | 42.24 | 41.73 | -0.33% | 890,537 |
| Sep 9, 2025 | 42.08 | 42.56 | 41.83 | 42.38 | 41.87 | 0.71% | 1,242,008 |
| Sep 8, 2025 | 42.74 | 43.15 | 41.87 | 42.08 | 41.58 | -1.71% | 1,403,764 |
| Sep 5, 2025 | 42.75 | 43.01 | 42.59 | 42.81 | 42.30 | 0.35% | 747,197 |
| Sep 4, 2025 | 43.06 | 43.06 | 42.15 | 42.66 | 42.15 | -0.16% | 909,235 |
| Sep 3, 2025 | 42.25 | 42.77 | 42.17 | 42.73 | 42.22 | 0.92% | 1,138,119 |
| Sep 2, 2025 | 42.52 | 42.72 | 42.14 | 42.34 | 41.83 | -1.03% | 1,301,012 |
| Aug 29, 2025 | 42.63 | 43.07 | 42.46 | 42.78 | 42.27 | 0.33% | 819,744 |
| Aug 28, 2025 | 43.10 | 43.10 | 42.49 | 42.64 | 42.13 | -0.95% | 1,088,745 |
| Aug 27, 2025 | 42.36 | 43.10 | 42.32 | 43.05 | 42.53 | 1.70% | 1,102,872 |
| Aug 26, 2025 | 42.43 | 42.60 | 42.21 | 42.33 | 41.82 | -0.38% | 1,474,978 |
| Aug 25, 2025 | 42.70 | 42.84 | 42.43 | 42.49 | 41.98 | -1.37% | 892,834 |
| Aug 22, 2025 | 42.48 | 43.20 | 42.36 | 43.08 | 42.56 | 2.09% | 1,294,845 |
| Aug 21, 2025 | 42.39 | 42.56 | 42.04 | 42.20 | 41.69 | -0.71% | 1,179,900 |
| Aug 20, 2025 | 42.71 | 43.26 | 42.34 | 42.50 | 41.99 | -0.35% | 951,724 |
| Aug 19, 2025 | 42.00 | 42.79 | 42.00 | 42.65 | 42.14 | 1.72% | 1,345,795 |
| Aug 18, 2025 | 42.53 | 42.61 | 41.88 | 41.93 | 41.43 | -1.25% | 915,383 |
| Aug 15, 2025 | 42.64 | 42.73 | 42.16 | 42.46 | 41.95 | -0.38% | 1,144,878 |
| Aug 14, 2025 | 42.80 | 42.83 | 42.49 | 42.62 | 42.11 | -0.79% | 810,853 |
| Aug 13, 2025 | 42.68 | 43.02 | 42.46 | 42.96 | 42.44 | 0.73% | 823,346 |
| Aug 12, 2025 | 42.27 | 42.66 | 42.06 | 42.65 | 42.14 | 1.09% | 1,025,143 |
| Aug 11, 2025 | 42.19 | 42.44 | 41.96 | 42.19 | 41.68 | 0.26% | 703,894 |
| Aug 8, 2025 | 42.57 | 42.73 | 41.64 | 42.08 | 41.58 | -0.89% | 865,254 |
| Aug 7, 2025 | 42.31 | 42.51 | 42.11 | 42.46 | 41.95 | 0.88% | 827,590 |
| Aug 6, 2025 | 42.50 | 42.67 | 42.07 | 42.09 | 41.58 | -0.71% | 1,211,656 |
| Aug 5, 2025 | 42.17 | 42.39 | 41.98 | 42.39 | 41.88 | 0.52% | 1,182,565 |
| Aug 4, 2025 | 41.56 | 42.19 | 41.49 | 42.17 | 41.66 | 1.74% | 1,099,861 |
| Aug 1, 2025 | 41.35 | 41.47 | 41.00 | 41.45 | 40.95 | 0.80% | 1,859,660 |
| Jul 31, 2025 | 40.96 | 41.34 | 40.81 | 41.12 | 40.63 | -0.51% | 1,712,987 |
| Jul 30, 2025 | 41.47 | 41.78 | 41.18 | 41.33 | 40.83 | 0.10% | 1,226,870 |
| Jul 29, 2025 | 41.05 | 41.46 | 40.81 | 41.29 | 40.79 | 0.83% | 1,373,004 |
| Jul 28, 2025 | 41.17 | 41.58 | 40.86 | 40.95 | 40.46 | -1.09% | 1,481,333 |
| Jul 25, 2025 | 40.30 | 42.22 | 39.85 | 41.40 | 40.90 | 4.20% | 2,268,527 |
| Jul 24, 2025 | 40.14 | 40.28 | 39.73 | 39.73 | 39.25 | -0.90% | 1,741,759 |
| Jul 23, 2025 | 40.92 | 40.99 | 39.88 | 40.09 | 39.61 | -1.91% | 1,966,397 |
| Jul 22, 2025 | 40.79 | 41.50 | 40.68 | 40.87 | 40.38 | 0.39% | 1,393,876 |
| Jul 21, 2025 | 40.10 | 40.87 | 40.10 | 40.71 | 40.22 | 1.72% | 1,611,832 |
| Jul 18, 2025 | 40.26 | 40.50 | 39.81 | 40.02 | 39.54 | -0.47% | 1,845,887 |
| Jul 17, 2025 | 40.53 | 40.87 | 40.05 | 40.21 | 39.73 | -1.25% | 2,077,986 |