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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.36	49.57	49.57	50.01	49.34	1.02M
November 20, 2025	48.88	49.2	49.2	49.62	48.88	1.1M
November 19, 2025	48.71	48.68	48.68	48.99	48.44	1.25M
November 18, 2025	49.22	48.81	48.81	49.39	48.65	1.55M
November 17, 2025	49.43	49.14	49.14	49.82	49.08	1.43M
November 14, 2025	50.55	49.43	49.43	50.55	49.13	2.01M
November 13, 2025	50.37	50.44	50.44	50.95	50.19	1.52M
November 12, 2025	50.27	50.52	50.52	50.77	49.76	1.61M
November 11, 2025	48.9	50.29	50.29	50.35	48.9	1.89M
November 10, 2025	47.76	48.9	48.9	49.05	47.52	1.53M
November 07, 2025	47.81	47.85	47.85	48.19	47.57	1.7M
November 06, 2025	47.5	47.77	47.77	48.01	47.33	933,116
November 05, 2025	47.3	47.57	47.57	47.7	47.01	1.24M
November 04, 2025	47.18	47.39	47.39	47.51	47.01	1.68M
November 03, 2025	45.5	46.96	46.96	47.01	44.93	1.48M
October 31, 2025	45.15	45.68	45.68	46.38	44.55	1.98M
October 30, 2025	45.75	45.8	45.8	46.2	45.72	1.66M
October 29, 2025	45.75	45.75	45.75	46.02	45.48	1.91M
October 28, 2025	46.55	45.87	45.87	46.55	45.58	1.21M
October 27, 2025	46.2	46.44	46.44	46.62	46.1	1.18M
October 24, 2025	46	46.16	46.16	46.19	45.79	1.33M
October 23, 2025	45.54	45.8	45.8	45.92	45.09	1.52M
October 22, 2025	45.31	45.36	45.36	45.49	44.93	1.05M
October 21, 2025	45.2	44.94	44.94	45.25	44.7	728,239
October 20, 2025	44.9	45.03	45.03	45.16	44.56	790,202
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

Portland General Electric Company (POR) NYSE