Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
52.53
+0.93 (1.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 51.37 | 51.37 | 50.43 | 50.57 | 50.03 | -1.23% | 1,182,400 |
| Apr 20, 2026 | 52.25 | 52.57 | 50.98 | 51.20 | 50.66 | -2.31% | 1,095,786 |
| Apr 17, 2026 | 52.18 | 52.47 | 51.51 | 52.41 | 51.86 | -0.42% | 1,285,983 |
| Apr 16, 2026 | 52.28 | 52.71 | 52.27 | 52.63 | 52.07 | 0.27% | 811,026 |
| Apr 15, 2026 | 52.26 | 52.61 | 51.88 | 52.49 | 51.93 | -0.40% | 1,109,322 |
| Apr 14, 2026 | 52.67 | 52.95 | 51.91 | 52.70 | 52.14 | -0.38% | 954,229 |
| Apr 13, 2026 | 53.69 | 53.75 | 52.65 | 52.90 | 52.34 | -1.49% | 894,300 |
| Apr 10, 2026 | 54.10 | 54.28 | 53.70 | 53.70 | 53.13 | -0.96% | 1,153,695 |
| Apr 9, 2026 | 53.67 | 54.62 | 53.58 | 54.22 | 53.65 | 0.91% | 944,111 |
| Apr 8, 2026 | 53.53 | 53.96 | 53.05 | 53.73 | 53.16 | 0.34% | 1,179,311 |
| Apr 7, 2026 | 53.14 | 53.99 | 53.04 | 53.55 | 52.98 | 0.75% | 1,161,411 |
| Apr 6, 2026 | 53.09 | 53.60 | 53.03 | 53.15 | 52.59 | -0.97% | 871,046 |
| Apr 2, 2026 | 53.34 | 53.85 | 53.12 | 53.67 | 53.10 | 1.07% | 1,168,432 |
| Apr 1, 2026 | 52.45 | 53.30 | 52.26 | 53.10 | 52.54 | 0.63% | 1,231,234 |
| Mar 31, 2026 | 52.96 | 52.96 | 52.09 | 52.77 | 52.21 | 0.29% | 1,637,747 |
| Mar 30, 2026 | 52.35 | 52.70 | 51.84 | 52.62 | 52.06 | 1.76% | 1,348,240 |
| Mar 27, 2026 | 51.83 | 52.20 | 51.50 | 51.71 | 51.16 | 0.02% | 1,070,554 |
| Mar 26, 2026 | 51.19 | 51.96 | 51.19 | 51.70 | 51.15 | 0.88% | 787,246 |
| Mar 25, 2026 | 51.98 | 52.20 | 51.19 | 51.25 | 50.71 | -0.47% | 966,255 |
| Mar 24, 2026 | 50.71 | 51.99 | 50.46 | 51.49 | 50.94 | 1.18% | 892,426 |
| Mar 23, 2026 | 50.88 | 51.52 | 50.42 | 50.89 | 50.35 | 0.88% | 1,450,491 |
| Mar 20, 2026 | 52.18 | 52.38 | 50.66 | 50.97 | 49.91 | -2.47% | 3,218,771 |
| Mar 19, 2026 | 52.28 | 52.67 | 51.72 | 52.26 | 51.17 | -0.31% | 1,047,401 |
| Mar 18, 2026 | 53.22 | 53.58 | 52.34 | 52.42 | 51.33 | -2.02% | 1,473,166 |
| Mar 17, 2026 | 54.09 | 54.22 | 53.38 | 53.50 | 52.39 | -0.24% | 1,085,493 |
| Mar 16, 2026 | 54.05 | 54.07 | 53.39 | 53.63 | 52.52 | 0.06% | 1,589,790 |
| Mar 13, 2026 | 53.34 | 53.75 | 53.01 | 53.60 | 52.49 | 1.61% | 1,024,984 |
| Mar 12, 2026 | 51.69 | 53.53 | 51.68 | 52.75 | 51.65 | 1.23% | 1,382,398 |
| Mar 11, 2026 | 51.91 | 52.23 | 51.67 | 52.11 | 51.03 | 0.21% | 2,017,119 |
| Mar 10, 2026 | 52.69 | 52.89 | 51.94 | 52.00 | 50.92 | -1.72% | 1,982,644 |
| Mar 9, 2026 | 53.25 | 53.26 | 52.24 | 52.91 | 51.81 | -0.86% | 1,571,235 |
| Mar 6, 2026 | 53.24 | 53.51 | 52.53 | 53.37 | 52.26 | -0.13% | 1,715,850 |
| Mar 5, 2026 | 53.64 | 53.71 | 53.03 | 53.44 | 52.33 | -1.35% | 1,224,531 |
| Mar 4, 2026 | 53.85 | 54.33 | 53.43 | 54.17 | 53.04 | 0.59% | 1,169,330 |
| Mar 3, 2026 | 53.46 | 53.98 | 52.72 | 53.85 | 52.73 | -0.24% | 866,930 |
| Mar 2, 2026 | 53.83 | 54.29 | 53.66 | 53.98 | 52.86 | 0.04% | 1,080,488 |
| Feb 27, 2026 | 53.56 | 54.17 | 53.56 | 53.96 | 52.84 | 0.94% | 1,470,080 |
| Feb 26, 2026 | 53.65 | 53.79 | 53.05 | 53.46 | 52.35 | -0.04% | 1,217,371 |
| Feb 25, 2026 | 53.38 | 53.54 | 52.37 | 53.48 | 52.37 | 0.04% | 916,022 |
| Feb 24, 2026 | 53.75 | 53.83 | 52.72 | 53.46 | 52.35 | -0.35% | 1,724,050 |
| Feb 23, 2026 | 52.71 | 53.80 | 52.60 | 53.65 | 52.54 | 2.31% | 2,239,692 |
| Feb 20, 2026 | 52.28 | 52.53 | 51.90 | 52.44 | 51.35 | 0.67% | 2,106,405 |
| Feb 19, 2026 | 51.39 | 52.14 | 51.00 | 52.09 | 51.01 | 2.18% | 3,193,622 |
| Feb 18, 2026 | 51.19 | 51.20 | 50.70 | 50.98 | 49.92 | -3.01% | 6,931,005 |
| Feb 17, 2026 | 53.88 | 54.39 | 51.91 | 52.56 | 51.47 | -2.67% | 2,051,604 |
| Feb 13, 2026 | 52.38 | 54.28 | 52.38 | 54.00 | 52.88 | 2.86% | 1,069,965 |
| Feb 12, 2026 | 52.00 | 52.67 | 51.90 | 52.50 | 51.41 | 1.55% | 565,349 |
| Feb 11, 2026 | 51.26 | 51.71 | 51.13 | 51.70 | 50.63 | 0.86% | 816,516 |
| Feb 10, 2026 | 50.60 | 51.43 | 50.52 | 51.26 | 50.20 | 1.32% | 1,275,443 |
| Feb 9, 2026 | 50.78 | 51.11 | 50.13 | 50.59 | 49.54 | -0.12% | 906,338 |
| Feb 6, 2026 | 51.40 | 51.64 | 50.15 | 50.65 | 49.60 | -0.53% | 2,306,891 |
| Feb 5, 2026 | 51.00 | 51.65 | 50.91 | 50.92 | 49.86 | 0.45% | 1,126,922 |
| Feb 4, 2026 | 51.00 | 51.53 | 50.59 | 50.69 | 49.64 | -0.43% | 1,172,019 |
| Feb 3, 2026 | 49.99 | 51.15 | 49.99 | 50.91 | 49.85 | 1.60% | 810,037 |