Portland General Electric Co Common Stock (POR)

Last Price47.99

Change-0.10 (-0.21%)

NYSE · Last Trade: Jan 1st, 1:24 PM EST

Historical Prices For Portland General Electric Co Common Stock (POR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	48.22	48.50	47.99	47.99	818,252	47.99
12/30/2025	47.99	48.19	47.77	48.09	542,218	48.09
12/29/2025	47.70	48.13	47.64	47.85	550,538	47.85
12/26/2025	47.70	47.84	47.51	47.57	447,561	47.57
12/24/2025	47.41	47.73	47.28	47.70	492,333	47.70
12/23/2025	47.50	47.60	47.30	47.36	1,484,302	47.36
12/22/2025	47.17	47.47	47.00	47.46	1,047,337	47.46
12/19/2025	49.01	49.08	47.66	47.72	2,847,864	47.20
12/18/2025	49.16	49.28	48.82	48.94	891,106	48.40
12/17/2025	48.68	49.24	48.68	49.16	1,363,069	48.62
12/16/2025	49.38	49.39	48.13	48.68	1,216,993	48.14
12/15/2025	48.47	49.43	48.25	49.28	1,266,736	48.74
12/12/2025	47.89	48.22	47.67	48.13	1,317,220	47.60
12/11/2025	48.03	48.26	47.37	47.52	1,278,209	47.00
12/10/2025	48.22	48.22	47.54	47.83	2,007,941	47.30
12/09/2025	48.18	48.62	48.13	48.22	818,501	47.69
12/08/2025	48.52	48.73	48.02	48.18	998,755	47.65
12/05/2025	48.55	48.77	48.33	48.57	640,486	48.04
12/04/2025	48.65	49.38	48.51	48.73	1,058,148	48.19
12/03/2025	49.50	49.92	49.03	49.33	1,200,021	48.79
12/02/2025	50.56	50.56	49.41	49.50	1,327,490	48.96
12/01/2025	50.57	50.80	50.19	50.43	924,436	49.88
11/28/2025	50.96	51.14	50.51	50.82	513,835	50.26
11/26/2025	50.27	50.87	50.21	50.74	1,145,059	50.18
11/25/2025	50.00	50.58	50.00	50.32	1,371,448	49.77
11/24/2025	49.68	49.98	49.06	49.80	993,735	49.25
11/21/2025	49.36	50.01	49.34	49.57	1,024,210	49.02
11/20/2025	48.88	49.62	48.88	49.20	1,101,564	48.66
11/19/2025	48.71	48.99	48.44	48.68	1,245,464	48.14
11/18/2025	49.22	49.39	48.65	48.81	1,547,521	48.27
11/17/2025	49.43	49.82	49.08	49.14	1,427,362	48.60
11/14/2025	50.55	50.55	49.13	49.43	2,014,169	48.89
11/13/2025	50.37	50.95	50.19	50.44	1,517,863	49.89
11/12/2025	50.27	50.77	49.76	50.52	1,613,515	49.96
11/11/2025	48.90	50.35	48.90	50.29	1,893,299	49.74
11/10/2025	47.76	49.05	47.52	48.90	1,530,413	48.36
11/07/2025	47.81	48.19	47.56	47.85	1,697,314	47.32
11/06/2025	47.50	48.01	47.33	47.77	932,551	47.24
11/05/2025	47.30	47.70	47.01	47.57	1,237,996	47.05
11/04/2025	47.18	47.51	47.01	47.39	1,683,383	46.87
11/03/2025	45.49	47.01	44.93	46.96	1,484,848	46.44
10/31/2025	45.15	46.38	44.55	45.68	1,978,236	45.18
10/30/2025	45.75	46.20	45.72	45.80	1,659,232	45.30
10/29/2025	45.75	46.02	45.48	45.75	1,907,470	45.25
10/28/2025	46.55	46.55	45.58	45.87	1,209,501	45.37
10/27/2025	46.20	46.62	46.09	46.44	1,178,417	45.93
10/24/2025	46.00	46.19	45.79	46.16	1,326,197	45.65
10/23/2025	45.54	45.92	45.09	45.80	1,519,614	45.30
10/22/2025	45.31	45.49	44.93	45.36	1,049,409	44.86
10/21/2025	45.20	45.25	44.70	44.94	728,239	44.45
10/20/2025	44.90	45.16	44.56	45.03	790,202	44.53
10/17/2025	44.09	44.73	43.93	44.60	868,138	44.11
10/16/2025	43.80	44.47	43.69	43.89	1,200,596	43.41
10/15/2025	43.69	43.85	43.55	43.81	1,118,843	43.33
10/14/2025	43.20	43.54	43.15	43.43	1,165,215	42.95
10/13/2025	43.52	43.71	43.18	43.22	675,654	42.74
10/10/2025	43.97	44.07	43.50	43.58	705,871	43.10
10/09/2025	44.03	44.21	43.79	43.79	574,350	43.31
10/08/2025	44.00	44.00	43.61	43.90	825,690	43.42
10/07/2025	43.74	44.20	43.66	43.82	1,025,152	43.34
10/06/2025	43.16	43.99	43.16	43.73	1,521,040	43.25
10/03/2025	42.95	43.38	42.95	43.17	1,358,609	42.70
10/02/2025	43.11	43.26	42.58	42.86	1,892,972	42.39
10/01/2025	44.10	44.22	43.33	43.37	1,191,761	42.89