Portland General Electric CompanyPORNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $49.01 | $49.81 | $48.85 | $49.69 | 732,210 |
| 1/15/2026 | $49.43 | $49.62 | $49.11 | $49.30 | 844,905 |
| 1/14/2026 | $48.95 | $49.44 | $48.92 | $49.28 | 861,800 |
| 1/13/2026 | $48.92 | $49.39 | $48.36 | $48.87 | 1.03M |
| 1/12/2026 | $48.74 | $49.24 | $48.49 | $48.81 | 816,010 |
| 1/9/2026 | $49.16 | $49.68 | $48.83 | $48.84 | 971,800 |
| 1/8/2026 | $48.65 | $49.45 | $48.45 | $48.98 | 707,435 |
| 1/7/2026 | $48.86 | $48.94 | $48.30 | $48.59 | 828,941 |
| 1/6/2026 | $47.99 | $48.76 | $47.91 | $48.72 | 748,605 |
| 1/5/2026 | $48.20 | $48.42 | $47.37 | $48.16 | 861,400 |
| 1/2/2026 | $48.03 | $48.83 | $47.55 | $48.46 | 663,300 |
| 12/31/2025 | $48.22 | $48.50 | $47.99 | $47.99 | 818,352 |
| 12/30/2025 | $47.99 | $48.19 | $47.77 | $48.09 | 542,218 |
| 12/29/2025 | $47.70 | $48.13 | $47.64 | $47.85 | 550,538 |
| 12/26/2025 | $47.70 | $47.84 | $47.51 | $47.57 | 447,561 |
| 12/24/2025 | $47.41 | $47.73 | $47.28 | $47.70 | 492,333 |
| 12/23/2025 | $47.50 | $47.60 | $47.30 | $47.36 | 1.48M |
| 12/22/2025 | $47.17 | $47.47 | $47.00 | $47.46 | 1.05M |
| 12/19/2025 | $49.01 | $49.08 | $47.66 | $47.72 | 2.85M |
| 12/18/2025 | $49.16 | $49.28 | $48.82 | $48.94 | 907,900 |
| 12/17/2025 | $48.68 | $49.24 | $48.68 | $49.16 | 1.36M |
| 12/16/2025 | $49.38 | $49.39 | $48.14 | $48.68 | 1.22M |
| 12/15/2025 | $48.47 | $49.43 | $48.25 | $49.28 | 1.27M |
| 12/12/2025 | $47.89 | $48.22 | $47.67 | $48.13 | 1.32M |
| 12/11/2025 | $48.03 | $48.26 | $47.37 | $47.52 | 1.28M |
| 12/10/2025 | $48.22 | $48.22 | $47.54 | $47.83 | 2.01M |
| 12/9/2025 | $48.18 | $48.62 | $48.13 | $48.22 | 818,501 |
| 12/8/2025 | $48.52 | $48.73 | $48.03 | $48.18 | 1.01M |
| 12/5/2025 | $48.55 | $48.78 | $48.33 | $48.57 | 640,500 |
| 12/4/2025 | $48.65 | $49.39 | $48.51 | $48.73 | 1.06M |
| 12/3/2025 | $49.50 | $49.92 | $49.03 | $49.33 | 1.20M |
| 12/2/2025 | $50.56 | $50.56 | $49.41 | $49.50 | 1.33M |
| 12/1/2025 | $50.57 | $50.80 | $50.19 | $50.43 | 924,436 |
| 11/28/2025 | $50.96 | $51.14 | $50.51 | $50.82 | 513,835 |
| 11/26/2025 | $50.27 | $50.87 | $50.21 | $50.74 | 1.15M |
| 11/25/2025 | $50.00 | $50.58 | $50.00 | $50.32 | 1.37M |
| 11/24/2025 | $49.68 | $49.98 | $49.06 | $49.80 | 1.01M |
| 11/21/2025 | $49.36 | $50.01 | $49.34 | $49.57 | 1.02M |
| 11/20/2025 | $48.88 | $49.62 | $48.88 | $49.20 | 1.10M |
| 11/19/2025 | $48.71 | $48.99 | $48.44 | $48.68 | 1.25M |
| 11/18/2025 | $49.22 | $49.39 | $48.65 | $48.81 | 1.55M |
| 11/17/2025 | $49.43 | $49.82 | $49.08 | $49.14 | 1.43M |
| 11/14/2025 | $50.55 | $50.55 | $49.13 | $49.43 | 2.01M |
| 11/13/2025 | $50.37 | $50.95 | $50.19 | $50.44 | 1.52M |
| 11/12/2025 | $50.27 | $50.77 | $49.76 | $50.52 | 1.61M |
| 11/11/2025 | $48.90 | $50.35 | $48.90 | $50.29 | 1.89M |
| 11/10/2025 | $47.76 | $49.05 | $47.52 | $48.90 | 1.53M |
| 11/7/2025 | $47.81 | $48.19 | $47.57 | $47.85 | 1.70M |
| 11/6/2025 | $47.50 | $48.01 | $47.33 | $47.77 | 933,116 |
| 11/5/2025 | $47.30 | $47.70 | $47.01 | $47.57 | 1.24M |
| 11/4/2025 | $47.18 | $47.51 | $47.01 | $47.39 | 1.68M |
| 11/3/2025 | $45.50 | $47.01 | $44.93 | $46.96 | 1.48M |
| 10/31/2025 | $45.15 | $46.38 | $44.55 | $45.68 | 1.98M |
| 10/30/2025 | $45.75 | $46.20 | $45.72 | $45.80 | 1.66M |
| 10/29/2025 | $45.75 | $46.02 | $45.48 | $45.75 | 1.91M |
| 10/28/2025 | $46.55 | $46.55 | $45.58 | $45.87 | 1.21M |
| 10/27/2025 | $46.20 | $46.62 | $46.10 | $46.44 | 1.18M |
| 10/24/2025 | $46.00 | $46.19 | $45.79 | $46.16 | 1.33M |
| 10/23/2025 | $45.54 | $45.92 | $45.09 | $45.80 | 1.52M |
| 10/22/2025 | $45.31 | $45.49 | $44.93 | $45.36 | 1.05M |
| 10/21/2025 | $45.20 | $45.25 | $44.70 | $44.94 | 728,239 |