Portland General Electric (POR)
43.40
-0.50 (-1.14%)
At close: Mar 06, 2025, 2:06 PM
POR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 44.03 | 44.46 | 43.68 | 43.90 | -0.50 | -1.13% | 704,849 |
| Mar 4, 2025 | 45.41 | 45.91 | 44.39 | 44.40 | -0.84 | -1.86% | 1,397,014 |
| Mar 3, 2025 | 44.82 | 45.37 | 44.72 | 45.24 | 0.41 | 0.91% | 1,288,200 |
| Feb 28, 2025 | 44.50 | 44.88 | 44.26 | 44.83 | 0.73 | 1.66% | 1,369,500 |
| Feb 27, 2025 | 43.71 | 44.30 | 43.34 | 44.10 | -0.15 | -0.34% | 1,293,322 |
| Feb 26, 2025 | 44.49 | 44.68 | 44.12 | 44.25 | -0.37 | -0.83% | 1,194,200 |
| Feb 25, 2025 | 44.49 | 44.85 | 44.25 | 44.62 | 0.31 | 0.70% | 1,042,326 |
| Feb 24, 2025 | 44.49 | 44.89 | 44.07 | 44.31 | -0.05 | -0.11% | 943,500 |
| Feb 21, 2025 | 44.04 | 44.57 | 43.81 | 44.36 | 0.56 | 1.28% | 1,020,944 |
| Feb 20, 2025 | 43.30 | 44.02 | 43.10 | 43.80 | 0.47 | 1.08% | 1,472,200 |
| Feb 19, 2025 | 42.67 | 43.54 | 42.67 | 43.33 | 0.52 | 1.21% | 1,180,337 |
| Feb 18, 2025 | 41.32 | 42.90 | 41.32 | 42.81 | 1.17 | 2.81% | 1,464,066 |
| Feb 14, 2025 | 42.16 | 42.80 | 41.35 | 41.64 | -0.48 | -1.14% | 1,662,500 |
| Feb 13, 2025 | 41.90 | 42.16 | 41.56 | 42.12 | 0.27 | 0.65% | 1,637,500 |
| Feb 12, 2025 | 41.32 | 41.86 | 41.25 | 41.85 | -0.07 | -0.17% | 930,500 |
| Feb 11, 2025 | 41.04 | 41.94 | 40.87 | 41.92 | 0.73 | 1.77% | 926,512 |
| Feb 10, 2025 | 40.91 | 41.20 | 40.56 | 41.19 | 0.28 | 0.68% | 1,239,339 |
| Feb 7, 2025 | 41.23 | 41.37 | 40.77 | 40.91 | -0.41 | -0.99% | 782,917 |
| Feb 6, 2025 | 41.41 | 41.41 | 40.92 | 41.32 | -0.05 | -0.12% | 800,411 |
| Feb 5, 2025 | 41.32 | 41.47 | 41.05 | 41.37 | 0.46 | 1.12% | 891,700 |
| Feb 4, 2025 | 40.67 | 41.04 | 40.37 | 40.91 | -0.04 | -0.10% | 733,426 |
| Feb 3, 2025 | 40.75 | 41.18 | 40.48 | 40.95 | -0.19 | -0.46% | 1,287,200 |
| Jan 31, 2025 | 41.21 | 41.38 | 40.94 | 41.14 | -0.17 | -0.41% | 1,393,622 |
| Jan 30, 2025 | 41.74 | 41.81 | 40.87 | 41.31 | 0.03 | 0.07% | 1,578,500 |
| Jan 29, 2025 | 41.72 | 41.87 | 41.12 | 41.28 | -0.44 | -1.05% | 716,700 |
| Jan 28, 2025 | 42.23 | 42.39 | 41.57 | 41.72 | -0.61 | -1.44% | 699,300 |
| Jan 27, 2025 | 41.59 | 42.39 | 41.23 | 42.33 | 1.11 | 2.69% | 1,127,900 |
| Jan 24, 2025 | 40.73 | 41.30 | 40.73 | 41.22 | 0.22 | 0.54% | 971,000 |
| Jan 23, 2025 | 41.30 | 41.30 | 40.92 | 41.00 | -0.26 | -0.63% | 736,799 |
| Jan 22, 2025 | 42.48 | 42.48 | 41.15 | 41.26 | -1.22 | -2.87% | 962,011 |
| Jan 21, 2025 | 42.09 | 42.58 | 42.09 | 42.48 | 0.66 | 1.58% | 1,004,200 |
| Jan 17, 2025 | 41.84 | 42.16 | 41.72 | 41.82 | -0.12 | -0.29% | 1,130,424 |
| Jan 16, 2025 | 41.27 | 41.95 | 41.00 | 41.94 | 0.66 | 1.60% | 1,363,816 |
| Jan 15, 2025 | 41.76 | 41.80 | 41.20 | 41.28 | 0.23 | 0.56% | 1,144,431 |
| Jan 14, 2025 | 40.50 | 41.18 | 40.50 | 41.05 | 0.48 | 1.18% | 858,200 |
| Jan 13, 2025 | 40.59 | 40.81 | 40.05 | 40.57 | 0.01 | 0.02% | 1,056,709 |
| Jan 10, 2025 | 42.19 | 42.26 | 40.36 | 40.56 | -2.11 | -4.94% | 1,550,820 |
| Jan 8, 2025 | 42.25 | 42.80 | 41.83 | 42.67 | 0.13 | 0.31% | 1,334,105 |
| Jan 7, 2025 | 42.41 | 42.80 | 42.05 | 42.54 | 0.21 | 0.50% | 1,905,800 |
| Jan 6, 2025 | 42.95 | 43.17 | 42.21 | 42.33 | -0.82 | -1.90% | 1,836,300 |
| Jan 3, 2025 | 42.88 | 43.37 | 42.55 | 43.15 | -0.06 | -0.14% | 1,684,100 |
| Jan 2, 2025 | 43.87 | 43.96 | 43.12 | 43.21 | -0.41 | -0.94% | 1,132,122 |
| Dec 31, 2024 | 43.47 | 43.72 | 43.35 | 43.62 | 0.08 | 0.18% | 1,094,532 |
| Dec 30, 2024 | 43.37 | 43.65 | 43.10 | 43.54 | 0.02 | 0.05% | 816,600 |
| Dec 27, 2024 | 43.46 | 43.99 | 43.31 | 43.52 | -0.26 | -0.59% | 724,400 |
| Dec 26, 2024 | 43.48 | 43.91 | 43.42 | 43.78 | 0.01 | 0.02% | 769,117 |
| Dec 24, 2024 | 43.48 | 43.79 | 43.22 | 43.77 | -0.43 | -0.97% | 491,642 |
| Dec 23, 2024 | 44.09 | 44.28 | 43.60 | 44.20 | 0.17 | 0.39% | 1,585,935 |
| Dec 20, 2024 | 43.84 | 44.27 | 43.65 | 44.03 | 0.12 | 0.27% | 2,603,607 |
| Dec 19, 2024 | 43.55 | 44.54 | 43.55 | 43.91 | 0.25 | 0.57% | 1,414,508 |