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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.28	52.44	52.44	52.53	51.9	2.11M
February 19, 2026	51.39	52.09	52.09	52.14	51	3.19M
February 18, 2026	51.19	50.98	50.98	51.2	50.7	6.93M
February 17, 2026	53.88	52.56	52.56	54.39	51.91	2.05M
February 13, 2026	52.38	54	54	54.28	52.38	1.07M
February 12, 2026	52.08	52.51	52.51	52.69	51.9	412,418
February 11, 2026	51.26	51.7	51.71	51.71	51.13	634,172
February 10, 2026	50.6	51.26	51.26	51.43	50.52	1.28M
February 09, 2026	50.78	50.59	50.59	51.11	50.13	906,338
February 06, 2026	51.4	50.65	50.65	51.64	50.15	2.31M
February 05, 2026	51	50.92	50.92	51.65	50.91	1.13M
February 04, 2026	51	50.69	50.69	51.53	50.59	1.17M
February 03, 2026	49.99	50.91	50.91	51.15	49.99	810,037
February 02, 2026	50.51	50.11	50.11	50.86	49.99	1.46M
January 30, 2026	50.13	50.25	50.25	50.34	49.69	1.73M
January 29, 2026	50.19	50.27	50.27	50.7	49.85	739,828
January 28, 2026	50.18	49.93	49.93	50.61	49.8	759,800
January 27, 2026	49.73	50.44	50.44	50.55	49.54	527,900
January 26, 2026	49.53	49.68	49.68	49.95	49.3	610,100
January 23, 2026	49.76	49.33	49.33	49.87	48.87	774,092
January 22, 2026	50.26	49.94	49.94	50.51	49.81	665,333
January 21, 2026	50	50.26	50.26	50.42	49.71	866,500
January 20, 2026	49.68	49.74	49.74	49.93	48.98	1.02M
January 16, 2026	49.01	49.69	49.69	49.81	48.85	732,210
January 15, 2026	49.44	49.3	49.3	49.62	49.11	644,507
January 14, 2026	48.95	49.28	49.28	49.44	48.92	861,800
January 13, 2026	48.92	48.87	48.87	49.39	48.36	1.03M
January 12, 2026	48.74	48.81	48.81	49.24	48.49	816,010
January 09, 2026	49.16	48.84	48.84	49.68	48.83	971,800
January 08, 2026	48.65	48.98	48.98	49.45	48.45	707,435
January 07, 2026	48.86	48.59	48.59	48.94	48.3	828,941
January 06, 2026	47.99	48.72	48.72	48.76	47.91	748,605
January 05, 2026	48.2	48.16	48.16	48.42	47.37	861,400
January 02, 2026	48.03	48.46	48.46	48.83	47.55	663,300
December 31, 2025	48.22	47.99	47.99	48.5	47.99	818,352
December 30, 2025	47.99	48.09	48.09	48.19	47.77	542,218
December 29, 2025	47.7	47.85	47.85	48.13	47.64	550,538
December 26, 2025	47.7	47.57	47.57	47.84	47.51	447,561
December 24, 2025	47.41	47.7	47.7	47.73	47.28	492,333
December 23, 2025	47.5	47.36	47.36	47.6	47.3	1.48M
December 22, 2025	47.17	47.46	47.46	47.47	47	1.05M
December 19, 2025	49.01	47.72	47.19	49.08	47.66	2.85M
December 18, 2025	49.16	48.94	48.4	49.28	48.82	907,900
December 17, 2025	48.68	49.16	48.62	49.24	48.68	1.36M
December 16, 2025	49.38	48.68	48.14	49.39	48.14	1.22M
December 15, 2025	48.47	49.28	48.74	49.43	48.25	1.27M
December 12, 2025	47.89	48.13	48.13	48.22	47.67	1.32M
December 11, 2025	48.03	47.52	47.52	48.26	47.37	1.28M
December 10, 2025	48.22	47.83	47.83	48.22	47.54	2.01M
December 09, 2025	48.18	48.22	48.22	48.62	48.13	818,501
December 08, 2025	48.52	48.18	48.18	48.73	48.03	1.01M
December 05, 2025	48.55	48.57	48.57	48.78	48.33	640,500
December 04, 2025	48.65	48.73	48.73	49.38	48.51	892,059
December 03, 2025	49.5	49.33	49.33	49.92	49.03	1.2M
December 02, 2025	50.56	49.5	49.5	50.56	49.41	1.33M
December 01, 2025	50.57	50.43	50.43	50.8	50.19	924,436
November 28, 2025	50.96	50.82	50.82	51.14	50.51	513,835
November 26, 2025	50.27	50.74	50.74	50.87	50.21	1.15M
November 25, 2025	50	50.32	50.32	50.58	50	1.37M
November 24, 2025	49.68	49.8	49.8	49.98	49.06	1.01M

Portland General Electric Company (POR) NYSE