Portland General Electric Company - POR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	44.09	44.6	44.6	44.73	43.93	868,138
October 16, 2025	43.8	43.89	43.89	44.47	43.69	1.2M
October 15, 2025	43.69	43.81	43.81	43.86	43.55	1.12M
October 14, 2025	43.2	43.43	43.43	43.54	43.15	1.17M
October 13, 2025	43.52	43.22	43.22	43.71	43.18	675,657
October 10, 2025	43.97	43.58	43.58	44.07	43.5	705,871
October 09, 2025	44.03	43.79	43.79	44.21	43.79	574,400
October 08, 2025	44	43.9	43.9	44	43.61	825,700
October 07, 2025	43.74	43.82	43.82	44.2	43.66	1.03M
October 06, 2025	43.16	43.73	43.73	43.99	43.16	1.52M
October 03, 2025	42.95	43.17	43.17	43.39	42.95	1.36M
October 02, 2025	43.11	42.86	42.86	43.26	42.58	1.89M
October 01, 2025	44.1	43.37	43.37	44.22	43.33	1.19M
September 30, 2025	43.37	44	44	44.1	43.37	1.22M
September 29, 2025	43.5	43.37	43.37	43.54	43.22	912,830
September 26, 2025	42.83	43.44	43.44	43.48	42.78	711,458
September 25, 2025	43.23	42.69	42.69	43.45	42.61	1.05M
September 24, 2025	43.22	43.75	43.23	43.8	43.2	1.06M
September 23, 2025	42.58	43.18	42.66	43.29	42.57	1.01M
September 22, 2025	42.85	42.65	42.14	42.98	42.56	1.13M
September 19, 2025	42.8	42.79	42.79	42.92	42.59	1.73M
September 18, 2025	42.1	42.6	42.6	42.72	42.05	783,300
September 17, 2025	42.01	42.3	42.3	42.55	42.01	993,300
September 16, 2025	42.29	41.82	41.82	42.37	41.8	1.11M
September 15, 2025	42.55	42.35	42.35	42.76	42.35	1.06M
September 12, 2025	42.3	42.57	42.57	42.71	42.3	972,485
September 11, 2025	42.25	42.48	42.48	42.49	42.05	1.31M
September 10, 2025	42.25	42.24	42.24	42.51	42.02	890,537
September 09, 2025	42.08	42.38	42.38	42.56	41.83	1.24M
September 08, 2025	42.74	42.08	42.08	43.14	41.87	1.4M
September 05, 2025	42.75	42.81	42.81	43.01	42.59	747,200
September 04, 2025	43.06	42.66	42.66	43.06	42.15	909,235
September 03, 2025	42.25	42.73	42.73	42.77	42.17	1.14M
September 02, 2025	42.52	42.34	42.34	42.72	42.14	1.3M
August 29, 2025	42.63	42.78	42.78	43.07	42.46	819,744
August 28, 2025	43.1	42.64	42.64	43.1	42.49	1.09M
August 27, 2025	42.36	43.05	43.05	43.1	42.32	1.1M
August 26, 2025	42.43	42.33	42.33	42.6	42.21	1.48M
August 25, 2025	42.7	42.49	42.49	42.84	42.43	892,834
August 22, 2025	42.48	43.08	43.08	43.2	42.36	1.29M
August 21, 2025	42.39	42.2	42.2	42.56	42.04	1.18M
August 20, 2025	42.71	42.5	42.5	43.26	42.34	951,724
August 19, 2025	42	42.65	42.65	42.79	42	1.35M
August 18, 2025	42.53	41.93	41.93	42.61	41.88	915,400
August 15, 2025	42.64	42.46	42.46	42.73	42.16	1.14M
August 14, 2025	42.8	42.62	42.62	42.83	42.49	810,853
August 13, 2025	42.68	42.96	42.96	43.02	42.46	823,346
August 12, 2025	42.27	42.65	42.65	42.66	42.06	1.03M
August 11, 2025	42.19	42.19	42.19	42.44	41.96	703,900
August 08, 2025	42.57	42.08	42.08	42.73	41.64	865,300
August 07, 2025	42.31	42.46	42.46	42.51	42.11	827,600
August 06, 2025	42.5	42.09	42.09	42.67	42.07	1.21M
August 05, 2025	42.17	42.39	42.39	42.39	41.98	1.18M
August 04, 2025	41.56	42.17	42.17	42.19	41.49	1.1M
August 01, 2025	41.3	41.44	41.44	41.46	40.98	1.55M
July 31, 2025	40.96	41.12	41.12	41.34	40.81	1.71M
July 30, 2025	41.47	41.33	41.33	41.78	41.18	1.23M
July 29, 2025	41.05	41.29	41.29	41.46	40.81	1.37M
July 28, 2025	41.17	40.95	40.95	41.58	40.85	1.48M
July 25, 2025	40.3	41.4	41.4	42.22	39.85	2.27M

Portland General Electric Company (POR) NYSE