5 DAY PERFORMANCE
+9.07%
1 MONTH PERFORMANCE
+0.02%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
+4.90%
YEAR-TO-DATE PERFORMANCE
+10.25%
1 YEAR PERFORMANCE
+27.49%
Portland General Electric Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $48.25 | $48.40 (0.31%) | $48.61 | $47.92 | 1.36 M | $5.35 B |
| 05/11/2026 | $48.80 | $48.36 (-0.9%) | $48.80 | $48.22 | 1.22 M | $5.34 B |
| 05/08/2026 | $48.79 | $48.51 (-0.57%) | $49.04 | $48.38 | 1.02 M | $5.36 B |
| 05/07/2026 | $48.53 | $48.62 (0.19%) | $48.92 | $48.05 | 1.17 M | $5.37 B |
| 05/06/2026 | $48.98 | $48.82 (-0.33%) | $49.25 | $48.45 | 1.47 M | $5.39 B |
| 05/05/2026 | $49.05 | $49.12 (0.14%) | $49.67 | $48.80 | 1.00 M | $5.43 B |
| 05/04/2026 | $49.40 | $49.01 (-0.79%) | $49.65 | $48.53 | 1.74 M | $5.41 B |
| 05/01/2026 | $50.82 | $49.73 (-2.14%) | $51.52 | $49.55 | 2.03 M | $5.49 B |
| 04/30/2026 | $50.96 | $51.93 (1.9%) | $52.10 | $50.60 | 1.76 M | $5.74 B |
| 04/29/2026 | $51.37 | $51.05 (-0.62%) | $51.67 | $50.95 | 1.08 M | $5.64 B |
| 04/28/2026 | $52.00 | $51.58 (-0.81%) | $52.00 | $51.35 | 1.15 M | $5.70 B |
| 04/27/2026 | $51.25 | $51.42 (0.33%) | $51.65 | $51.19 | 1.47 M | $5.68 B |
| 04/24/2026 | $51.40 | $50.98 (-0.82%) | $51.49 | $50.77 | 1.55 M | $5.63 B |
| 04/23/2026 | $50.84 | $51.43 (1.16%) | $51.46 | $50.70 | 1.01 M | $5.68 B |
| 04/22/2026 | $50.88 | $50.34 (-1.06%) | $51.25 | $50.16 | 1.35 M | $5.56 B |
| 04/21/2026 | $51.37 | $50.57 (-1.56%) | $51.37 | $50.43 | 1.18 M | $5.59 B |
| 04/20/2026 | $52.25 | $51.20 (-2.01%) | $52.57 | $50.98 | 1.10 M | $5.66 B |
| 04/17/2026 | $52.18 | $52.41 (0.44%) | $52.47 | $51.51 | 1.29 M | $5.79 B |
| 04/16/2026 | $52.28 | $52.63 (0.67%) | $52.71 | $52.27 | 811.03 K | $5.81 B |
| 04/15/2026 | $52.26 | $52.49 (0.44%) | $52.61 | $51.88 | 1.11 M | $5.80 B |
| 04/14/2026 | $52.67 | $52.70 (0.06%) | $52.95 | $51.91 | 954.23 K | $5.82 B |
| 04/13/2026 | $53.69 | $52.90 (-1.47%) | $53.75 | $52.65 | 894.30 K | $5.84 B |
| 04/10/2026 | $54.10 | $53.70 (-0.74%) | $54.28 | $53.70 | 1.15 M | $5.93 B |
| 04/09/2026 | $53.67 | $54.22 (1.02%) | $54.62 | $53.58 | 944.11 K | $5.99 B |
| 04/08/2026 | $53.53 | $53.73 (0.37%) | $53.96 | $53.05 | 1.18 M | $5.94 B |
| 04/07/2026 | $53.14 | $53.55 (0.77%) | $53.99 | $53.04 | 1.16 M | $5.92 B |
| 04/06/2026 | $53.09 | $53.15 (0.11%) | $53.60 | $53.03 | 871.05 K | $5.87 B |
| 04/02/2026 | $53.34 | $53.67 (0.62%) | $53.85 | $53.12 | 1.17 M | $5.93 B |
| 04/01/2026 | $52.45 | $53.10 (1.24%) | $53.30 | $52.26 | 1.23 M | $5.87 B |
| 03/31/2026 | $52.96 | $52.77 (-0.36%) | $52.96 | $52.09 | 1.64 M | $5.83 B |
| 03/30/2026 | $52.35 | $52.62 (0.52%) | $52.70 | $51.84 | 1.35 M | $5.81 B |
| 03/27/2026 | $51.83 | $51.71 (-0.23%) | $52.20 | $51.50 | 1.07 M | $5.71 B |
| 03/26/2026 | $51.19 | $51.70 (1%) | $51.96 | $51.19 | 787.25 K | $5.71 B |
| 03/25/2026 | $51.98 | $51.25 (-1.4%) | $52.20 | $51.19 | 966.30 K | $5.66 B |
| 03/24/2026 | $50.71 | $51.49 (1.54%) | $51.99 | $50.46 | 892.43 K | $5.69 B |
| 03/23/2026 | $50.88 | $50.89 (0.02%) | $51.52 | $50.42 | 1.45 M | $5.62 B |
| 03/20/2026 | $52.18 | $50.97 (-2.32%) | $52.38 | $50.66 | 3.22 M | $5.63 B |
| 03/19/2026 | $52.28 | $52.26 (-0.04%) | $52.67 | $51.72 | 1.05 M | $5.77 B |
| 03/18/2026 | $53.22 | $52.42 (-1.5%) | $53.58 | $52.34 | 1.47 M | $5.79 B |
| 03/17/2026 | $54.09 | $53.50 (-1.09%) | $54.22 | $53.38 | 1.09 M | $5.91 B |
| 03/16/2026 | $54.05 | $53.63 (-0.78%) | $54.07 | $53.39 | 1.59 M | $5.92 B |
| 03/13/2026 | $53.34 | $53.60 (0.49%) | $53.75 | $53.01 | 1.03 M | $5.92 B |
| 03/12/2026 | $51.69 | $52.75 (2.05%) | $53.53 | $51.68 | 1.38 M | $5.83 B |
| 03/11/2026 | $51.91 | $52.11 (0.39%) | $52.23 | $51.67 | 2.02 M | $5.76 B |
| 03/10/2026 | $52.69 | $52.00 (-1.31%) | $52.89 | $51.94 | 1.98 M | $5.74 B |
| 03/09/2026 | $53.25 | $52.91 (-0.64%) | $53.26 | $52.24 | 1.57 M | $5.85 B |
| 03/06/2026 | $53.24 | $53.37 (0.24%) | $53.51 | $52.53 | 1.72 M | $5.90 B |
| 03/05/2026 | $53.64 | $53.44 (-0.37%) | $53.71 | $53.03 | 1.22 M | $5.90 B |
| 03/04/2026 | $53.85 | $54.17 (0.59%) | $54.33 | $53.43 | 1.17 M | $5.98 B |
| 03/03/2026 | $53.46 | $53.85 (0.73%) | $53.98 | $52.72 | 866.93 K | $5.95 B |
| 03/02/2026 | $53.83 | $53.98 (0.28%) | $54.29 | $53.66 | 1.08 M | $5.96 B |
| 02/27/2026 | $53.56 | $53.96 (0.75%) | $54.17 | $53.56 | 1.47 M | $5.96 B |
| 02/26/2026 | $53.65 | $53.46 (-0.35%) | $53.79 | $53.05 | 1.22 M | $5.91 B |
| 02/25/2026 | $53.38 | $53.48 (0.19%) | $53.54 | $52.37 | 916.02 K | $5.91 B |
| 02/24/2026 | $53.75 | $53.46 (-0.54%) | $53.83 | $52.72 | 1.72 M | $5.91 B |
| 02/23/2026 | $52.71 | $53.65 (1.78%) | $53.80 | $52.60 | 2.24 M | $5.93 B |
| 02/20/2026 | $52.28 | $52.44 (0.31%) | $52.53 | $51.90 | 2.11 M | $5.79 B |
| 02/19/2026 | $51.39 | $52.09 (1.36%) | $52.14 | $51.00 | 3.19 M | $5.75 B |
| 02/18/2026 | $51.19 | $50.98 (-0.41%) | $51.20 | $50.70 | 6.93 M | $5.63 B |
| 02/17/2026 | $53.88 | $52.56 (-2.45%) | $54.39 | $51.91 | 2.05 M | $5.81 B |
| 02/13/2026 | $52.38 | $54.00 (3.09%) | $54.28 | $52.38 | 1.07 M | $5.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
