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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	40.14	39.73	39.73	40.28	39.73	1.74M
July 23, 2025	40.92	40.09	40.09	40.99	39.88	1.97M
July 22, 2025	40.79	40.87	40.87	41.5	40.67	1.39M
July 21, 2025	40.1	40.71	40.71	40.87	40.1	1.61M
July 18, 2025	40.26	40.02	40.02	40.5	39.81	1.85M
July 17, 2025	40.53	40.21	40.21	40.87	40.05	2.08M
July 16, 2025	40.42	40.72	40.72	40.9	40.39	1.01M
July 15, 2025	41.08	40.41	40.41	41.31	40.26	771,997
July 14, 2025	40.98	41.21	41.21	41.51	40.98	655,561
July 11, 2025	41.12	41.12	41.12	41.45	40.93	943,800
July 10, 2025	40.7	41.47	41.47	41.59	40.64	903,000
July 09, 2025	40.77	40.91	40.91	40.97	40.53	1.17M
July 08, 2025	40.65	40.68	40.68	41	40.38	1.33M
July 07, 2025	41.05	40.91	40.91	41.22	40.7	1.3M
July 03, 2025	41	41.21	41.21	41.26	40.82	651,600
July 02, 2025	40.78	40.73	40.73	40.98	40.39	1.37M
July 01, 2025	40.47	40.95	40.95	41.31	40.23	1.62M
June 30, 2025	40.19	40.63	40.63	40.65	39.9	1.48M
June 27, 2025	40.56	40.2	40.2	40.81	40.11	2.86M
June 26, 2025	40.1	40.42	40.42	40.48	39.92	1.31M
June 25, 2025	40.2	39.96	39.96	40.23	39.55	1.8M
June 24, 2025	40.55	40.26	40.26	40.67	40.05	1.18M
June 23, 2025	40.91	41.06	40.53	41.35	40.72	1.37M
June 20, 2025	40.29	40.54	40.02	40.77	40.26	2.01M
June 18, 2025	40.1	40.16	39.65	40.41	39.91	1.14M
June 17, 2025	40.19	40.11	39.6	40.33	39.69	926,204
June 16, 2025	41.21	40.26	39.75	41.29	40.03	1.19M
June 13, 2025	41.11	40.96	40.44	41.34	40.87	1.04M
June 12, 2025	41.15	41.3	40.77	41.38	40.86	1.04M
June 11, 2025	41.5	41.08	40.55	41.56	40.88	728,706
June 10, 2025	40.81	41.45	40.92	41.46	40.81	733,300
June 09, 2025	40.87	40.81	40.29	41.17	40.66	916,313
June 06, 2025	41.47	40.97	40.97	41.47	40.85	976,844
June 05, 2025	41.27	41.22	41.22	41.43	40.9	809,300
June 04, 2025	42.01	41.25	41.25	42.1	41.2	1.16M
June 03, 2025	42.52	42.07	42.07	42.57	41.94	1.39M
June 02, 2025	42.12	42.58	42.58	42.64	42	806,445
May 30, 2025	42.34	42.4	42.4	42.59	41.89	1.21M
May 29, 2025	41.94	42.55	42.55	42.57	41.88	779,913
May 28, 2025	42.77	41.99	41.99	42.89	41.88	1.15M
May 27, 2025	42.37	42.9	42.9	42.99	42.14	1.02M
May 23, 2025	41.9	42	42	42.13	41.37	1.19M
May 22, 2025	41.72	41.74	41.74	41.96	41.33	687,300
May 21, 2025	42.71	41.97	41.97	42.78	41.88	608,912

Portland General Electric Company (POR) NYSE