Portland General Electric (POR)
NYSE: POR
· Real-Time Price · USD
42.63
-0.33 (-0.77%)
At close: Aug 14, 2025, 3:59 PM
42.94
0.73%
Pre-market: Aug 15, 2025, 04:11 AM EDT
POR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.80 | 42.83 | 42.49 | 42.62 | 42.62 | -0.79% | 810,670 |
| Aug 13, 2025 | 42.68 | 43.02 | 42.46 | 42.96 | 42.96 | 0.73% | 823,346 |
| Aug 12, 2025 | 42.27 | 42.66 | 42.06 | 42.65 | 42.65 | 1.09% | 1,025,143 |
| Aug 11, 2025 | 42.19 | 42.44 | 41.96 | 42.19 | 42.19 | 0.26% | 703,900 |
| Aug 8, 2025 | 42.57 | 42.73 | 41.64 | 42.08 | 42.08 | -0.89% | 865,300 |
| Aug 7, 2025 | 42.31 | 42.51 | 42.11 | 42.46 | 42.46 | 0.88% | 827,600 |
| Aug 6, 2025 | 42.50 | 42.67 | 42.07 | 42.09 | 42.09 | -0.71% | 1,211,656 |
| Aug 5, 2025 | 42.17 | 42.39 | 41.98 | 42.39 | 42.39 | 0.52% | 1,182,600 |
| Aug 4, 2025 | 41.56 | 42.19 | 41.49 | 42.17 | 42.17 | 1.74% | 1,099,861 |
| Aug 1, 2025 | 41.35 | 41.47 | 41.00 | 41.45 | 41.45 | 0.80% | 1,859,660 |
| Jul 31, 2025 | 40.96 | 41.34 | 40.81 | 41.12 | 41.12 | -0.51% | 1,712,987 |
| Jul 30, 2025 | 41.47 | 41.78 | 41.18 | 41.33 | 41.33 | 0.10% | 1,226,870 |
| Jul 29, 2025 | 41.05 | 41.46 | 40.81 | 41.29 | 41.29 | 0.83% | 1,373,004 |
| Jul 28, 2025 | 41.17 | 41.58 | 40.85 | 40.95 | 40.95 | -1.09% | 1,481,333 |
| Jul 25, 2025 | 40.30 | 42.22 | 39.85 | 41.40 | 41.40 | 4.20% | 2,268,527 |
| Jul 24, 2025 | 40.14 | 40.28 | 39.73 | 39.73 | 39.73 | -0.90% | 1,741,800 |
| Jul 23, 2025 | 40.92 | 40.99 | 39.88 | 40.09 | 40.09 | -1.91% | 1,966,397 |
| Jul 22, 2025 | 40.79 | 41.50 | 40.67 | 40.87 | 40.87 | 0.39% | 1,393,900 |
| Jul 21, 2025 | 40.10 | 40.87 | 40.10 | 40.71 | 40.71 | 1.72% | 1,611,832 |
| Jul 18, 2025 | 40.26 | 40.50 | 39.81 | 40.02 | 40.02 | -0.47% | 1,845,900 |