Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
51.58
+0.16 (0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.00 | 52.00 | 51.35 | 51.58 | 51.58 | 0.31% | 1,098,932 |
| Apr 27, 2026 | 51.25 | 51.65 | 51.19 | 51.42 | 51.42 | 0.86% | 1,399,035 |
| Apr 24, 2026 | 51.40 | 51.49 | 50.77 | 50.98 | 50.98 | -0.87% | 1,326,175 |
| Apr 23, 2026 | 50.84 | 51.46 | 50.70 | 51.43 | 51.43 | 2.17% | 984,826 |
| Apr 22, 2026 | 50.88 | 51.25 | 50.16 | 50.34 | 50.34 | -0.45% | 1,332,525 |
| Apr 21, 2026 | 51.37 | 51.37 | 50.43 | 50.57 | 50.57 | -1.23% | 1,091,606 |
| Apr 20, 2026 | 52.25 | 52.57 | 50.98 | 51.20 | 51.20 | -2.31% | 1,034,697 |
| Apr 17, 2026 | 52.18 | 52.47 | 51.51 | 52.41 | 52.41 | -0.42% | 1,277,828 |
| Apr 16, 2026 | 52.28 | 52.71 | 52.27 | 52.63 | 52.63 | 0.27% | 758,184 |
| Apr 15, 2026 | 52.26 | 52.61 | 51.88 | 52.49 | 52.49 | -0.40% | 1,095,377 |
| Apr 14, 2026 | 52.67 | 52.95 | 51.91 | 52.70 | 52.70 | -0.38% | 923,922 |
| Apr 13, 2026 | 53.69 | 53.75 | 52.65 | 52.90 | 52.90 | -1.49% | 863,768 |
| Apr 10, 2026 | 54.10 | 54.28 | 53.70 | 53.70 | 53.70 | -0.96% | 1,124,763 |
| Apr 9, 2026 | 53.67 | 54.62 | 53.58 | 54.22 | 54.22 | 0.91% | 839,747 |
| Apr 8, 2026 | 53.53 | 53.96 | 53.05 | 53.73 | 53.73 | 0.34% | 1,061,808 |
| Apr 7, 2026 | 53.14 | 53.99 | 53.04 | 53.55 | 53.55 | 0.75% | 1,161,094 |
| Apr 6, 2026 | 53.09 | 53.60 | 53.03 | 53.15 | 53.15 | -0.97% | 856,801 |
| Apr 2, 2026 | 53.34 | 53.85 | 53.12 | 53.67 | 53.67 | 1.07% | 1,150,027 |
| Apr 1, 2026 | 52.45 | 53.30 | 52.26 | 53.10 | 53.10 | 0.63% | 1,231,231 |
| Mar 31, 2026 | 52.96 | 52.96 | 52.09 | 52.77 | 52.77 | 0.29% | 1,585,407 |
| Mar 30, 2026 | 52.35 | 52.70 | 51.84 | 52.62 | 52.62 | 1.76% | 1,348,214 |
| Mar 27, 2026 | 51.83 | 52.20 | 51.50 | 51.71 | 51.71 | 0.02% | 1,070,519 |
| Mar 26, 2026 | 51.19 | 51.96 | 51.19 | 51.70 | 51.70 | 0.88% | 777,291 |
| Mar 25, 2026 | 51.98 | 52.20 | 51.19 | 51.25 | 51.25 | -0.47% | 943,101 |
| Mar 24, 2026 | 50.71 | 51.99 | 50.46 | 51.49 | 51.49 | 1.18% | 892,407 |
| Mar 23, 2026 | 50.88 | 51.52 | 50.42 | 50.89 | 50.89 | -0.16% | 1,450,008 |
| Mar 20, 2026 | 52.18 | 52.38 | 50.66 | 50.97 | 50.45 | -2.47% | 3,218,771 |
| Mar 19, 2026 | 52.28 | 52.67 | 51.72 | 52.26 | 51.72 | -0.31% | 1,047,401 |
| Mar 18, 2026 | 53.22 | 53.58 | 52.34 | 52.42 | 51.88 | -2.02% | 1,473,166 |
| Mar 17, 2026 | 54.09 | 54.22 | 53.38 | 53.50 | 52.95 | -0.24% | 1,085,493 |
| Mar 16, 2026 | 54.05 | 54.07 | 53.39 | 53.63 | 53.08 | 0.06% | 1,589,790 |
| Mar 13, 2026 | 53.34 | 53.75 | 53.01 | 53.60 | 53.05 | 1.61% | 1,024,984 |
| Mar 12, 2026 | 51.69 | 53.53 | 51.68 | 52.75 | 52.21 | 1.23% | 1,382,398 |
| Mar 11, 2026 | 51.91 | 52.23 | 51.67 | 52.11 | 51.57 | 0.21% | 2,017,119 |
| Mar 10, 2026 | 52.69 | 52.89 | 51.94 | 52.00 | 51.46 | -1.72% | 1,982,644 |
| Mar 9, 2026 | 53.25 | 53.26 | 52.24 | 52.91 | 52.37 | -0.86% | 1,571,235 |
| Mar 6, 2026 | 53.24 | 53.51 | 52.53 | 53.37 | 52.82 | -0.13% | 1,715,850 |
| Mar 5, 2026 | 53.64 | 53.71 | 53.03 | 53.44 | 52.89 | -1.35% | 1,224,531 |
| Mar 4, 2026 | 53.85 | 54.33 | 53.43 | 54.17 | 53.61 | 0.59% | 1,169,330 |
| Mar 3, 2026 | 53.46 | 53.98 | 52.72 | 53.85 | 53.30 | -0.24% | 866,930 |
| Mar 2, 2026 | 53.83 | 54.29 | 53.66 | 53.98 | 53.42 | 0.04% | 1,080,488 |
| Feb 27, 2026 | 53.56 | 54.17 | 53.56 | 53.96 | 53.40 | 0.94% | 1,470,080 |
| Feb 26, 2026 | 53.65 | 53.79 | 53.05 | 53.46 | 52.91 | -0.04% | 1,217,371 |
| Feb 25, 2026 | 53.38 | 53.54 | 52.37 | 53.48 | 52.93 | 0.04% | 916,022 |
| Feb 24, 2026 | 53.75 | 53.83 | 52.72 | 53.46 | 52.91 | -0.35% | 1,724,050 |
| Feb 23, 2026 | 52.71 | 53.80 | 52.60 | 53.65 | 53.10 | 2.31% | 2,239,692 |
| Feb 20, 2026 | 52.28 | 52.53 | 51.90 | 52.44 | 51.90 | 0.67% | 2,106,405 |
| Feb 19, 2026 | 51.39 | 52.14 | 51.00 | 52.09 | 51.55 | 2.18% | 3,193,622 |
| Feb 18, 2026 | 51.19 | 51.20 | 50.70 | 50.98 | 50.45 | -3.01% | 6,931,005 |
| Feb 17, 2026 | 53.88 | 54.39 | 51.91 | 52.56 | 52.02 | -2.67% | 2,051,604 |
| Feb 13, 2026 | 52.38 | 54.28 | 52.38 | 54.00 | 53.44 | 2.86% | 1,069,965 |
| Feb 12, 2026 | 52.00 | 52.67 | 51.90 | 52.50 | 51.96 | 1.55% | 565,349 |
| Feb 11, 2026 | 51.26 | 51.71 | 51.13 | 51.70 | 51.17 | 0.86% | 816,516 |
| Feb 10, 2026 | 50.60 | 51.43 | 50.52 | 51.26 | 50.73 | 1.32% | 1,275,443 |
| Feb 9, 2026 | 50.78 | 51.11 | 50.13 | 50.59 | 50.07 | -0.12% | 906,338 |
| Feb 6, 2026 | 51.40 | 51.64 | 50.15 | 50.65 | 50.13 | -0.53% | 2,306,891 |
| Feb 5, 2026 | 51.00 | 51.65 | 50.91 | 50.92 | 50.40 | 0.45% | 1,126,922 |
| Feb 4, 2026 | 51.00 | 51.53 | 50.59 | 50.69 | 50.17 | -0.43% | 1,172,019 |
| Feb 3, 2026 | 49.99 | 51.15 | 49.99 | 50.91 | 50.39 | 1.60% | 810,037 |
| Feb 2, 2026 | 50.51 | 50.86 | 49.99 | 50.11 | 49.59 | -0.28% | 1,456,927 |
| Jan 30, 2026 | 50.13 | 50.34 | 49.69 | 50.25 | 49.73 | -0.04% | 1,725,094 |
| Jan 29, 2026 | 50.19 | 50.70 | 49.85 | 50.27 | 49.75 | 0.68% | 739,828 |
| Jan 28, 2026 | 50.18 | 50.61 | 49.80 | 49.93 | 49.42 | -1.01% | 759,784 |
| Jan 27, 2026 | 49.73 | 50.55 | 49.54 | 50.44 | 49.92 | 1.53% | 527,894 |
| Jan 26, 2026 | 49.53 | 49.95 | 49.30 | 49.68 | 49.17 | 0.71% | 610,058 |
| Jan 23, 2026 | 49.76 | 49.87 | 48.87 | 49.33 | 48.82 | -1.22% | 774,092 |
| Jan 22, 2026 | 50.26 | 50.51 | 49.81 | 49.94 | 49.43 | -0.64% | 665,333 |
| Jan 21, 2026 | 50.00 | 50.42 | 49.71 | 50.26 | 49.74 | 1.05% | 866,486 |
| Jan 20, 2026 | 49.68 | 49.93 | 48.98 | 49.74 | 49.23 | 0.10% | 1,015,620 |
| Jan 16, 2026 | 49.01 | 49.81 | 48.85 | 49.69 | 49.18 | 0.79% | 732,210 |
| Jan 15, 2026 | 49.43 | 49.62 | 49.11 | 49.30 | 48.79 | 0.04% | 844,905 |
| Jan 14, 2026 | 48.95 | 49.44 | 48.92 | 49.28 | 48.77 | 0.84% | 861,772 |
| Jan 13, 2026 | 48.92 | 49.39 | 48.36 | 48.87 | 48.37 | 0.12% | 1,027,899 |
| Jan 12, 2026 | 48.74 | 49.24 | 48.49 | 48.81 | 48.31 | -0.06% | 816,010 |
| Jan 9, 2026 | 49.16 | 49.68 | 48.83 | 48.84 | 48.34 | -0.29% | 971,794 |
| Jan 8, 2026 | 48.65 | 49.45 | 48.45 | 48.98 | 48.48 | 0.80% | 707,435 |
| Jan 7, 2026 | 48.86 | 48.94 | 48.30 | 48.59 | 48.09 | -0.27% | 828,941 |
| Jan 6, 2026 | 47.99 | 48.76 | 47.91 | 48.72 | 48.22 | 1.16% | 748,605 |
| Jan 5, 2026 | 48.20 | 48.42 | 47.37 | 48.16 | 47.66 | -0.62% | 861,360 |
| Jan 2, 2026 | 48.03 | 48.83 | 47.55 | 48.46 | 47.96 | 0.98% | 663,283 |
| Dec 31, 2025 | 48.22 | 48.50 | 47.99 | 47.99 | 47.50 | -0.21% | 818,352 |
| Dec 30, 2025 | 47.99 | 48.19 | 47.77 | 48.09 | 47.59 | 0.50% | 542,218 |
| Dec 29, 2025 | 47.70 | 48.13 | 47.64 | 47.85 | 47.36 | 0.59% | 550,538 |
| Dec 26, 2025 | 47.70 | 47.84 | 47.51 | 47.57 | 47.08 | -0.27% | 447,561 |
| Dec 24, 2025 | 47.41 | 47.73 | 47.28 | 47.70 | 47.21 | 0.72% | 492,333 |
| Dec 23, 2025 | 47.50 | 47.60 | 47.30 | 47.36 | 46.87 | -0.21% | 1,484,302 |
| Dec 22, 2025 | 47.17 | 47.47 | 47.00 | 47.46 | 46.97 | -0.54% | 1,047,938 |
| Dec 19, 2025 | 49.01 | 49.08 | 47.66 | 47.72 | 46.71 | -2.49% | 2,847,864 |
| Dec 18, 2025 | 49.16 | 49.28 | 48.82 | 48.94 | 47.90 | -0.45% | 907,886 |
| Dec 17, 2025 | 48.68 | 49.24 | 48.68 | 49.16 | 48.12 | 0.99% | 1,363,069 |
| Dec 16, 2025 | 49.38 | 49.39 | 48.14 | 48.68 | 47.65 | -1.22% | 1,216,994 |
| Dec 15, 2025 | 48.47 | 49.43 | 48.25 | 49.28 | 48.24 | 2.39% | 1,266,736 |
| Dec 12, 2025 | 47.89 | 48.22 | 47.67 | 48.13 | 47.11 | 1.28% | 1,317,220 |
| Dec 11, 2025 | 48.03 | 48.26 | 47.37 | 47.52 | 46.51 | -0.65% | 1,278,209 |
| Dec 10, 2025 | 48.22 | 48.22 | 47.54 | 47.83 | 46.82 | -0.81% | 2,007,943 |
| Dec 9, 2025 | 48.18 | 48.62 | 48.13 | 48.22 | 47.20 | 0.08% | 818,501 |
| Dec 8, 2025 | 48.52 | 48.73 | 48.03 | 48.18 | 47.16 | -0.80% | 1,005,089 |
| Dec 5, 2025 | 48.55 | 48.78 | 48.33 | 48.57 | 47.54 | -0.33% | 640,486 |
| Dec 4, 2025 | 48.65 | 49.39 | 48.51 | 48.73 | 47.70 | -1.22% | 1,058,243 |
| Dec 3, 2025 | 49.50 | 49.92 | 49.03 | 49.33 | 48.28 | -0.34% | 1,200,024 |