Portland General Electric Company (POR)
NYSE: POR · Real-Time Price · USD
42.62
+0.18 (0.42%)
At close: May 12, 2025, 4:00 PM
42.62
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.64 | 42.78 | 42.09 | 42.62 | 42.62 | 0.42% | 1,229,992 |
| May 9, 2025 | 42.26 | 42.59 | 42.17 | 42.44 | 42.44 | 0.26% | 612,373 |
| May 8, 2025 | 42.61 | 42.82 | 42.22 | 42.33 | 42.33 | -0.59% | 888,495 |
| May 7, 2025 | 42.59 | 42.94 | 42.38 | 42.58 | 42.58 | -0.02% | 748,848 |
| May 6, 2025 | 42.43 | 42.85 | 42.28 | 42.59 | 42.59 | 0.50% | 672,847 |
| May 5, 2025 | 42.03 | 42.50 | 41.77 | 42.38 | 42.38 | 1.48% | 1,013,562 |
| May 2, 2025 | 41.71 | 41.91 | 41.40 | 41.76 | 41.76 | 0.48% | 648,576 |
| May 1, 2025 | 41.84 | 42.26 | 41.50 | 41.56 | 41.56 | -1.33% | 768,839 |
| Apr 30, 2025 | 41.94 | 42.26 | 40.92 | 42.12 | 42.12 | 1.01% | 1,451,738 |
| Apr 29, 2025 | 41.29 | 42.05 | 41.14 | 41.70 | 41.70 | 0.70% | 1,032,446 |
| Apr 28, 2025 | 41.25 | 41.56 | 40.74 | 41.41 | 41.41 | 0.12% | 1,381,331 |
| Apr 25, 2025 | 42.14 | 42.99 | 41.03 | 41.36 | 41.36 | -3.77% | 1,847,514 |
| Apr 24, 2025 | 43.36 | 43.50 | 42.80 | 42.98 | 42.98 | -0.78% | 1,281,856 |
| Apr 23, 2025 | 43.57 | 43.87 | 43.00 | 43.32 | 43.32 | -0.89% | 997,801 |
| Apr 22, 2025 | 42.90 | 43.87 | 42.90 | 43.71 | 43.71 | 2.99% | 1,071,896 |
| Apr 21, 2025 | 42.90 | 43.30 | 42.01 | 42.44 | 42.44 | -1.49% | 891,877 |
| Apr 17, 2025 | 43.02 | 43.74 | 42.96 | 43.08 | 43.08 | 0.19% | 932,282 |
| Apr 16, 2025 | 43.52 | 43.64 | 42.80 | 43.00 | 43.00 | -0.46% | 757,286 |
| Apr 15, 2025 | 43.33 | 43.66 | 43.04 | 43.20 | 43.20 | -0.12% | 898,827 |
| Apr 14, 2025 | 42.56 | 43.28 | 42.36 | 43.25 | 43.25 | 2.51% | 886,971 |
| Apr 11, 2025 | 41.78 | 42.37 | 41.18 | 42.19 | 42.19 | 1.37% | 808,617 |
| Apr 10, 2025 | 41.43 | 42.09 | 40.77 | 41.62 | 41.62 | -1.56% | 1,614,035 |
| Apr 9, 2025 | 41.01 | 43.04 | 40.29 | 42.28 | 42.28 | 2.08% | 1,419,301 |
| Apr 8, 2025 | 42.00 | 42.86 | 40.94 | 41.42 | 41.42 | -0.38% | 1,385,133 |
| Apr 7, 2025 | 41.77 | 42.74 | 40.74 | 41.58 | 41.58 | -2.62% | 1,828,604 |
| Apr 4, 2025 | 44.28 | 44.39 | 42.28 | 42.70 | 42.70 | -3.63% | 1,603,487 |
| Apr 3, 2025 | 44.91 | 45.17 | 44.28 | 44.31 | 44.31 | -0.72% | 1,897,744 |
| Apr 2, 2025 | 44.75 | 44.84 | 44.43 | 44.63 | 44.63 | -0.27% | 818,836 |
| Apr 1, 2025 | 44.49 | 44.81 | 44.11 | 44.75 | 44.75 | 0.34% | 1,335,101 |
| Mar 31, 2025 | 44.60 | 45.16 | 44.27 | 44.60 | 44.60 | 0.43% | 1,458,727 |
| Mar 28, 2025 | 43.97 | 44.57 | 43.87 | 44.41 | 44.41 | 1.53% | 784,822 |
| Mar 27, 2025 | 43.18 | 43.85 | 43.05 | 43.74 | 43.74 | 1.77% | 1,145,027 |
| Mar 26, 2025 | 42.55 | 43.29 | 42.52 | 42.98 | 42.98 | 0.99% | 1,578,146 |
| Mar 25, 2025 | 43.30 | 43.42 | 42.41 | 42.56 | 42.56 | -1.98% | 1,098,784 |
| Mar 24, 2025 | 43.33 | 43.88 | 43.33 | 43.42 | 43.42 | -0.73% | 811,563 |
| Mar 21, 2025 | 44.12 | 44.43 | 43.63 | 43.74 | 43.24 | -1.33% | 2,446,289 |
| Mar 20, 2025 | 44.22 | 44.59 | 44.10 | 44.33 | 43.83 | 0.14% | 894,642 |
| Mar 19, 2025 | 44.53 | 44.68 | 43.98 | 44.27 | 43.77 | -0.65% | 1,020,282 |
| Mar 18, 2025 | 44.67 | 44.80 | 44.25 | 44.56 | 44.05 | -0.47% | 930,845 |
| Mar 17, 2025 | 45.03 | 45.36 | 44.54 | 44.77 | 44.26 | -0.25% | 1,184,412 |
| Mar 14, 2025 | 44.13 | 44.96 | 44.13 | 44.88 | 44.37 | 1.29% | 1,758,351 |
| Mar 13, 2025 | 43.83 | 44.44 | 43.71 | 44.31 | 43.81 | 1.70% | 1,005,523 |
| Mar 12, 2025 | 44.00 | 44.30 | 43.51 | 43.57 | 43.07 | -1.63% | 958,411 |
| Mar 11, 2025 | 45.02 | 45.12 | 44.04 | 44.29 | 43.79 | -1.47% | 1,179,526 |
| Mar 10, 2025 | 44.84 | 45.65 | 44.61 | 44.95 | 44.44 | 0.90% | 1,043,497 |
| Mar 7, 2025 | 43.94 | 44.77 | 43.87 | 44.55 | 44.04 | 1.43% | 1,167,964 |
| Mar 6, 2025 | 43.77 | 44.04 | 43.21 | 43.92 | 43.42 | 0.05% | 884,765 |
| Mar 5, 2025 | 44.03 | 44.46 | 43.68 | 43.90 | 43.40 | -1.13% | 773,282 |
| Mar 4, 2025 | 45.41 | 45.91 | 44.39 | 44.40 | 43.90 | -1.86% | 1,397,014 |
| Mar 3, 2025 | 44.82 | 45.37 | 44.72 | 45.24 | 44.73 | 0.91% | 1,288,181 |