NYSE : POR
Portland General Electric Company — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 44.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Portland General Electric Company (POR) closed at 44.42 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 44.33 | 44.69 | 44.24 | 44.42 | 2,463,104 | +0.52% |
| 2026-10-29 | 44.63 | 45.1 | 44.03 | 44.19 | 2,427,376 | -0.18% |
| 2026-10-28 | 44.69 | 44.69 | 44.05 | 44.27 | 2,529,440 | -0.85% |
| 2026-10-27 | 44.2 | 44.715 | 43.96 | 44.65 | 3,452,540 | +1.20% |
| 2026-10-26 | 44.53 | 44.71 | 44.08 | 44.12 | 3,582,906 | -0.97% |
| 2026-10-23 | 44.73 | 44.99 | 44.19 | 44.55 | 2,560,688 | -0.78% |
| 2026-10-22 | 44.14 | 44.985 | 44.045 | 44.9 | 8,460,772 | +2.23% |
| 2026-10-21 | 44.31 | 44.52 | 43.855 | 43.92 | 3,739,247 | -0.88% |
| 2026-10-20 | 43.76 | 44.68 | 43.715 | 44.31 | 5,968,740 | +1.91% |
| 2026-10-19 | 44 | 44.13 | 43.33 | 43.48 | 3,317,689 | -1.52% |
| 2026-10-16 | 44.08 | 44.65 | 43.92 | 44.15 | 1,968,524 | +0.64% |
| 2026-10-15 | 45.06 | 45.06 | 43.79 | 43.87 | 2,268,807 | -1.30% |
| 2026-10-14 | 44.42 | 44.675 | 43.83 | 44.45 | 2,686,246 | -0.29% |
| 2026-10-13 | 44.96 | 45 | 43.73 | 44.58 | 1,481,425 | -1.09% |
| 2026-10-12 | 45.48 | 45.715 | 45.07 | 45.07 | 1,220,155 | -0.71% |
| 2026-10-09 | 45.32 | 45.5 | 45 | 45.39 | 1,118,707 | +0.09% |
| 2026-10-08 | 45.04 | 45.44 | 44.62 | 45.35 | 1,822,125 | +1.16% |
| 2026-10-07 | 44.33 | 45.105 | 44.25 | 44.83 | 1,523,308 | +1.26% |
| 2026-10-06 | 44.49 | 44.73 | 43.94 | 44.27 | 1,374,631 | +0.05% |
| 2026-10-05 | 44.55 | 44.89 | 44.215 | 44.25 | 1,768,610 | -0.67% |
| 2026-10-02 | 45.01 | 45.5 | 44.31 | 44.55 | 1,874,708 | -0.47% |
| 2026-10-01 | 44.37 | 44.89 | 43.85 | 44.76 | 1,535,025 | +0.29% |
| 2026-09-30 | 44.79 | 45.06 | 44.34 | 44.63 | 1,861,608 | +0.31% |
| 2026-09-29 | 44 | 44.61 | 43.55 | 44.49 | 2,067,403 | +0.70% |
| 2026-09-28 | 46.8 | 46.8 | 43.255 | 44.18 | 4,578,329 | -5.70% |
| 2026-09-25 | 46.06 | 47.01 | 45.82 | 46.85 | 1,747,874 | +1.76% |
| 2026-09-24 | 47.08 | 47.08 | 46.31 | 46.59 | 1,944,359 | -0.70% |
| 2026-09-23 | 47.22 | 47.45 | 46.675 | 46.92 | 1,633,599 | -0.95% |
| 2026-09-22 | 47.09 | 48.07 | 46.98 | 47.37 | 1,455,524 | +0.64% |
| 2026-09-21 | 47.33 | 47.455 | 47.07 | 47.07 | 1,347,207 | -0.36% |
| 2026-09-18 | 47.8 | 47.84 | 47.15 | 47.24 | 2,292,964 | -1.71% |
| 2026-09-17 | 48.17 | 48.32 | 47.93 | 48.06 | 936,130 | +0.31% |
| 2026-09-16 | 47.69 | 48.25 | 47.55 | 47.91 | 1,668,107 | +0.97% |
| 2026-09-15 | 47.86 | 48.04 | 47.28 | 47.45 | 1,183,957 | -1.31% |
| 2026-09-14 | 48.5 | 48.65 | 47.97 | 48.08 | 888,758 | -0.33% |
| 2026-09-11 | 49.1 | 49.1 | 48.16 | 48.24 | 689,239 | -0.66% |
| 2026-09-10 | 49.14 | 49.165 | 48.475 | 48.56 | 588,326 | -0.63% |
| 2026-09-09 | 49.47 | 49.66 | 48.63 | 48.87 | 809,432 | -1.21% |
| 2026-09-08 | 48.69 | 49.66 | 48.69 | 49.47 | 649,568 | +1.46% |
| 2026-09-04 | 49 | 49.445 | 48.675 | 48.76 | 541,070 | -0.83% |
| 2026-09-03 | 48.99 | 49.32 | 48.69 | 49.17 | 637,663 | +0.99% |
| 2026-09-02 | 49.06 | 49.06 | 48.295 | 48.69 | 1,105,065 | -0.75% |
| 2026-09-01 | 49.035 | 49.33 | 48.68 | 49.06 | 908,509 | +0.41% |
| 2026-08-31 | 49.25 | 49.48 | 48.66 | 48.86 | 1,024,391 | -1.49% |
| 2026-08-28 | 50.17 | 50.18 | 49.49 | 49.6 | 814,463 | -0.48% |
| 2026-08-27 | 49.75 | 50.035 | 49.53 | 49.84 | 1,635,370 | -0.70% |
| 2026-08-26 | 49.98 | 50.37 | 49.75 | 50.19 | 998,519 | +0.76% |
| 2026-08-25 | 49.84 | 50.05 | 49.42 | 49.81 | 930,994 | +0.22% |
| 2026-08-24 | 49.57 | 49.765 | 49.2 | 49.7 | 902,518 | +0.22% |
| 2026-08-21 | 50.97 | 50.97 | 49.52 | 49.59 | 1,020,085 | -1.16% |
| 2026-08-20 | 50 | 50.73 | 50 | 50.17 | 1,130,554 | +0.06% |
| 2026-08-19 | 50.88 | 50.98 | 49.9 | 50.14 | 940,536 | -0.81% |
| 2026-08-18 | 51.36 | 51.575 | 50.54 | 50.55 | 1,204,655 | -0.63% |
| 2026-08-17 | 50.51 | 50.88 | 50.38 | 50.87 | 911,203 | +0.22% |
| 2026-08-14 | 50.23 | 50.803 | 50.105 | 50.76 | 794,188 | +0.85% |
| 2026-08-13 | 50.155 | 50.799 | 50.026 | 50.33 | 1,792,128 | +3.14% |
| 2026-08-12 | 48.58 | 49.04 | 48.465 | 48.8 | 689,168 | +0.85% |
| 2026-08-11 | 48.1 | 48.57 | 48.02 | 48.39 | 744,951 | +0.58% |
| 2026-08-10 | 48.66 | 48.82 | 47.91 | 48.11 | 920,476 | -1.92% |
| 2026-08-07 | 48.48 | 49.36 | 48.31 | 49.05 | 860,172 | +1.05% |
| 2026-08-06 | 49.77 | 49.8 | 48.49 | 48.54 | 1,013,564 | -1.44% |
| 2026-08-05 | 50.48 | 50.49 | 48.91 | 49.25 | 1,162,276 | -1.60% |
| 2026-08-04 | 49.93 | 50.64 | 49.48 | 50.05 | 1,312,686 | -0.20% |
| 2026-08-03 | 49 | 50.645 | 49 | 50.15 | 1,371,982 | +1.66% |
| 2026-07-31 | 49.19 | 49.68 | 48.56 | 49.33 | 2,031,330 | -1.52% |
| 2026-07-30 | 50.69 | 50.72 | 49.855 | 50.09 | 1,140,709 | -0.42% |
| 2026-07-29 | 51.26 | 51.26 | 50.17 | 50.3 | 875,969 | -1.66% |
| 2026-07-28 | 51.28 | 52.02 | 51.13 | 51.15 | 1,417,864 | -0.16% |
| 2026-07-27 | 51.83 | 52.17 | 51.21 | 51.23 | 1,272,743 | -1.58% |
| 2026-07-24 | 52.63 | 52.7 | 51.98 | 52.05 | 1,266,381 | -0.65% |
| 2026-07-23 | 52.39 | 53.13 | 52.31 | 52.39 | 1,167,015 | -1.00% |
| 2026-07-22 | 52.65 | 53.165 | 52.44 | 52.92 | 727,213 | +1.28% |
| 2026-07-21 | 52.35 | 52.43 | 51.72 | 52.25 | 787,435 | -0.50% |
| 2026-07-20 | 52.62 | 53.04 | 52.12 | 52.51 | 689,021 | +0.15% |
| 2026-07-17 | 53.55 | 54.08 | 52.22 | 52.43 | 834,258 | -0.74% |
| 2026-07-16 | 52.11 | 53.05 | 52.11 | 52.82 | 1,126,214 | +1.27% |
| 2026-07-15 | 52.86 | 53.22 | 52.09 | 52.16 | 682,096 | -1.73% |
| 2026-07-14 | 53.33 | 53.575 | 52.72 | 53.08 | 965,873 | +0.06% |
| 2026-07-13 | 52.79 | 53.595 | 52.79 | 53.05 | 956,910 | +0.51% |
| 2026-07-10 | 52.13 | 53.05 | 52.06 | 52.78 | 897,632 | +1.13% |
| 2026-07-09 | 52.3 | 52.54 | 52.01 | 52.19 | 962,964 | -0.10% |
| 2026-07-08 | 52.59 | 52.96 | 52.13 | 52.24 | 840,277 | -0.65% |
| 2026-07-07 | 52.62 | 53.505 | 52.465 | 52.58 | 752,953 | +1.12% |
| 2026-07-06 | 52.78 | 52.92 | 51.96 | 52 | 875,447 | -1.37% |
| 2026-07-02 | 51.86 | 52.72 | 51.625 | 52.72 | 1,468,494 | +2.45% |
| 2026-07-01 | 51.88 | 52.065 | 51.29 | 51.46 | 1,061,198 | -0.71% |
| 2026-06-30 | 51.93 | 52.43 | 51.555 | 51.83 | 1,433,107 | -0.71% |
| 2026-06-29 | 52.3 | 52.37 | 51.73 | 52.2 | 1,839,881 | -0.63% |
| 2026-06-26 | 51.96 | 52.615 | 51.79 | 52.53 | 3,744,126 | +1.80% |
| 2026-06-25 | 51.78 | 52.16 | 51.295 | 51.6 | 1,058,020 | +0.14% |
| 2026-06-24 | 51.36 | 52.24 | 51.2 | 52.08 | 1,851,933 | +2.10% |
| 2026-06-23 | 50.36 | 51.12 | 50.25 | 51.01 | 774,740 | +1.63% |
| 2026-06-22 | 50.11 | 50.7 | 50.11 | 50.19 | 863,215 | +0.02% |
| 2026-06-18 | 49.57 | 50.345 | 49.57 | 50.18 | 2,464,692 | +0.76% |
| 2026-06-17 | 50.48 | 50.81 | 49.39 | 49.8 | 945,191 | -1.95% |
| 2026-06-16 | 50.59 | 51.27 | 50.47 | 50.79 | 1,389,001 | +0.65% |
| 2026-06-15 | 50.75 | 50.77 | 50.18 | 50.46 | 1,073,849 | -0.51% |
| 2026-06-12 | 50.28 | 50.813 | 50.28 | 50.72 | 682,424 | +1.34% |
| 2026-06-11 | 51.07 | 51.2 | 50.01 | 50.05 | 957,831 | -1.32% |
| 2026-06-10 | 50.99 | 51.23 | 50.535 | 50.72 | 1,130,864 | +0.96% |
| 2026-06-09 | 50.49 | 51.02 | 50.04 | 50.24 | 1,247,295 | +0.52% |
| 2026-06-08 | 50.41 | 50.77 | 49.86 | 49.98 | 870,461 | -1.09% |
| 2026-06-05 | 49.99 | 50.96 | 49.92 | 50.53 | 946,521 | +1.73% |
| 2026-06-04 | 49.56 | 49.94 | 48.97 | 49.67 | 1,140,049 | +1.53% |
| 2026-06-03 | 49.595 | 50.1 | 48.775 | 48.92 | 2,273,098 | -1.15% |
| 2026-06-02 | 48.63 | 49.94 | 48.63 | 49.49 | 1,176,547 | +2.10% |
| 2026-06-01 | 49.68 | 49.68 | 48.42 | 48.47 | 1,295,119 | -3.29% |
| 2026-05-29 | 50.71 | 50.83 | 49.93 | 50.12 | 1,059,144 | -1.09% |
| 2026-05-28 | 50.92 | 51.475 | 50.42 | 50.67 | 1,341,581 | -0.94% |
| 2026-05-27 | 50.06 | 51.55 | 49.85 | 51.15 | 2,544,317 | +2.63% |
| 2026-05-26 | 49.99 | 50 | 49.56 | 49.84 | 811,266 | +0.04% |
| 2026-05-22 | 49.44 | 49.85 | 48.945 | 49.82 | 1,831,345 | +0.50% |
| 2026-05-21 | 49.53 | 49.88 | 49.2 | 49.57 | 1,260,801 | -0.28% |
| 2026-05-20 | 49.4 | 49.85 | 49.31 | 49.71 | 1,342,445 | +0.85% |
| 2026-05-19 | 48.34 | 49.33 | 48.26 | 49.29 | 1,164,622 | +2.07% |
| 2026-05-18 | 47.74 | 48.31 | 47.52 | 48.29 | 1,191,864 | +2.14% |
| 2026-05-15 | 48.18 | 48.18 | 47.07 | 47.28 | 1,036,994 | -1.99% |
| 2026-05-14 | 48.26 | 48.53 | 47.945 | 48.24 | 941,048 | +0.06% |
| 2026-05-13 | 48.12 | 48.39 | 47.69 | 48.21 | 978,217 | -0.39% |
| 2026-05-12 | 48.25 | 48.61 | 47.87 | 48.4 | 1,397,456 | +0.08% |