Portland General Electric Co Common Stock (POR)
51.26
-0.67 (-1.30%)
NYSE · Last Trade: May 1st, 10:26 AM EDT
Historical Prices For Portland General Electric Co Common Stock (POR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 50.96 | 52.10 | 50.60 | 51.93 | 1,755,642 | 51.93 |
| 4/29/2026 | 51.37 | 51.67 | 50.95 | 51.05 | 1,080,268 | 51.05 |
| 4/28/2026 | 52.00 | 52.00 | 51.35 | 51.58 | 1,153,202 | 51.58 |
| 4/27/2026 | 51.25 | 51.65 | 51.19 | 51.42 | 1,471,612 | 51.42 |
| 4/24/2026 | 51.40 | 51.49 | 50.77 | 50.98 | 1,551,556 | 50.98 |
| 4/23/2026 | 50.84 | 51.46 | 50.70 | 51.43 | 1,008,386 | 51.43 |
| 4/22/2026 | 50.88 | 51.25 | 50.16 | 50.34 | 1,346,080 | 50.34 |
| 4/21/2026 | 51.37 | 51.37 | 50.43 | 50.57 | 1,182,400 | 50.57 |
| 4/20/2026 | 52.25 | 52.57 | 50.98 | 51.20 | 1,095,786 | 51.20 |
| 4/17/2026 | 52.18 | 52.47 | 51.51 | 52.41 | 1,285,983 | 52.41 |
| 4/16/2026 | 52.28 | 52.71 | 52.27 | 52.63 | 811,026 | 52.63 |
| 4/15/2026 | 52.26 | 52.61 | 51.88 | 52.49 | 1,109,323 | 52.49 |
| 4/14/2026 | 52.67 | 52.95 | 51.91 | 52.70 | 954,299 | 52.70 |
| 4/13/2026 | 53.69 | 53.75 | 52.65 | 52.90 | 894,113 | 52.90 |
| 4/10/2026 | 54.10 | 54.28 | 53.70 | 53.70 | 1,153,696 | 53.70 |
| 4/09/2026 | 53.67 | 54.62 | 53.58 | 54.22 | 943,927 | 54.22 |
| 4/08/2026 | 53.53 | 53.95 | 53.05 | 53.73 | 1,179,311 | 53.73 |
| 4/07/2026 | 53.14 | 53.98 | 53.03 | 53.55 | 1,161,368 | 53.55 |
| 4/06/2026 | 53.09 | 53.60 | 53.03 | 53.15 | 871,047 | 53.15 |
| 4/02/2026 | 53.34 | 53.85 | 53.12 | 53.67 | 1,168,432 | 53.67 |
| 4/01/2026 | 52.45 | 53.30 | 52.26 | 53.10 | 1,231,234 | 53.10 |
| 3/31/2026 | 52.96 | 52.96 | 52.09 | 52.77 | 1,637,747 | 52.77 |
| 3/30/2026 | 52.35 | 52.70 | 51.84 | 52.62 | 1,348,239 | 52.62 |
| 3/27/2026 | 51.83 | 52.20 | 51.50 | 51.71 | 1,070,555 | 51.71 |
| 3/26/2026 | 51.19 | 51.96 | 51.19 | 51.70 | 787,246 | 51.70 |
| 3/25/2026 | 51.98 | 52.20 | 51.19 | 51.25 | 966,255 | 51.25 |
| 3/24/2026 | 50.71 | 51.99 | 50.46 | 51.49 | 892,427 | 51.49 |
| 3/23/2026 | 50.88 | 51.52 | 50.41 | 50.89 | 1,450,472 | 50.89 |
| 3/20/2026 | 52.18 | 52.38 | 50.66 | 50.97 | 3,219,042 | 50.45 |
| 3/19/2026 | 52.28 | 52.66 | 51.72 | 52.26 | 1,047,401 | 51.72 |
| 3/18/2026 | 53.22 | 53.58 | 52.34 | 52.42 | 1,473,163 | 51.88 |
| 3/17/2026 | 54.09 | 54.22 | 53.38 | 53.50 | 1,085,890 | 52.95 |
| 3/16/2026 | 54.05 | 54.07 | 53.39 | 53.63 | 1,589,788 | 53.08 |
| 3/13/2026 | 53.34 | 53.75 | 53.01 | 53.60 | 1,024,984 | 53.05 |
| 3/12/2026 | 51.69 | 53.53 | 51.68 | 52.75 | 1,382,399 | 52.21 |
| 3/11/2026 | 51.91 | 52.23 | 51.67 | 52.11 | 2,017,120 | 51.57 |
| 3/10/2026 | 52.69 | 52.89 | 51.94 | 52.00 | 1,982,643 | 51.46 |
| 3/09/2026 | 53.25 | 53.26 | 52.24 | 52.91 | 1,571,236 | 52.37 |
| 3/06/2026 | 53.24 | 53.51 | 52.53 | 53.37 | 1,715,851 | 52.82 |
| 3/05/2026 | 53.64 | 53.71 | 53.03 | 53.44 | 1,224,522 | 52.89 |
| 3/04/2026 | 53.85 | 54.33 | 53.42 | 54.17 | 1,169,325 | 53.61 |
| 3/03/2026 | 53.46 | 53.98 | 52.72 | 53.85 | 866,931 | 53.30 |
| 3/02/2026 | 53.83 | 54.29 | 53.66 | 53.98 | 1,080,488 | 53.42 |
| 2/27/2026 | 53.56 | 54.17 | 53.56 | 53.96 | 1,470,081 | 53.40 |
| 2/26/2026 | 53.65 | 53.79 | 53.05 | 53.46 | 1,217,370 | 52.91 |
| 2/25/2026 | 53.38 | 53.54 | 52.37 | 53.48 | 916,021 | 52.93 |
| 2/24/2026 | 53.75 | 53.83 | 52.72 | 53.46 | 1,724,047 | 52.91 |
| 2/23/2026 | 52.71 | 53.80 | 52.60 | 53.65 | 2,239,682 | 53.10 |
| 2/20/2026 | 52.28 | 52.53 | 51.90 | 52.44 | 2,106,405 | 51.90 |
| 2/19/2026 | 51.39 | 52.14 | 51.00 | 52.09 | 3,193,620 | 51.55 |
| 2/18/2026 | 51.19 | 51.20 | 50.70 | 50.98 | 6,930,998 | 50.45 |
| 2/17/2026 | 53.88 | 54.39 | 51.91 | 52.56 | 2,048,291 | 52.02 |
| 2/13/2026 | 52.38 | 54.28 | 52.38 | 54.00 | 1,069,965 | 53.44 |
| 2/12/2026 | 52.00 | 52.67 | 51.90 | 52.50 | 565,348 | 51.96 |
| 2/11/2026 | 51.26 | 51.71 | 51.13 | 51.70 | 816,514 | 51.17 |
| 2/10/2026 | 50.60 | 51.43 | 50.52 | 51.26 | 1,275,443 | 50.73 |
| 2/09/2026 | 50.78 | 51.11 | 50.13 | 50.59 | 906,337 | 50.07 |
| 2/06/2026 | 51.40 | 51.64 | 50.15 | 50.65 | 2,306,891 | 50.13 |
| 2/05/2026 | 51.00 | 51.65 | 50.91 | 50.92 | 1,126,879 | 50.40 |
| 2/04/2026 | 51.00 | 51.52 | 50.59 | 50.69 | 1,171,941 | 50.17 |
| 2/03/2026 | 49.99 | 51.15 | 49.99 | 50.91 | 810,035 | 50.39 |
| 2/02/2026 | 50.51 | 50.86 | 49.99 | 50.11 | 1,456,927 | 49.59 |