5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
+1.65%
3 MONTH PERFORMANCE
+6.20%
6 MONTH PERFORMANCE
-1.03%
YEAR-TO-DATE PERFORMANCE
+10.25%
1 YEAR PERFORMANCE
+22.82%
Portland General Electric Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $50.97 | $49.59 (-2.71%) | $50.97 | $49.52 | 1.02 M | $5.74 B |
| 08/20/2026 | $50.00 | $50.17 (0.34%) | $50.73 | $50.00 | 1.13 M | $5.81 B |
| 08/19/2026 | $50.88 | $50.14 (-1.45%) | $50.98 | $49.90 | 940.54 K | $5.80 B |
| 08/18/2026 | $51.36 | $50.55 (-1.58%) | $51.58 | $50.54 | 1.20 M | $5.85 B |
| 08/17/2026 | $50.51 | $50.87 (0.71%) | $50.88 | $50.38 | 911.20 K | $5.89 B |
| 08/14/2026 | $50.23 | $50.76 (1.06%) | $50.80 | $50.11 | 794.20 K | $5.87 B |
| 08/13/2026 | $50.16 | $50.33 (0.34%) | $50.80 | $50.03 | 1.79 M | $5.82 B |
| 08/12/2026 | $48.58 | $48.80 (0.45%) | $49.04 | $48.47 | 689.20 K | $5.65 B |
| 08/11/2026 | $48.10 | $48.39 (0.6%) | $48.57 | $48.02 | 745.00 K | $5.60 B |
| 08/10/2026 | $48.66 | $48.11 (-1.13%) | $48.82 | $47.91 | 920.50 K | $5.57 B |
| 08/07/2026 | $48.48 | $49.05 (1.18%) | $49.36 | $48.31 | 860.20 K | $5.68 B |
| 08/06/2026 | $49.77 | $48.54 (-2.47%) | $49.80 | $48.49 | 1.01 M | $5.62 B |
| 08/05/2026 | $50.48 | $49.25 (-2.44%) | $50.49 | $48.91 | 1.16 M | $5.70 B |
| 08/04/2026 | $49.93 | $50.05 (0.24%) | $50.64 | $49.48 | 1.31 M | $5.79 B |
| 08/03/2026 | $49.00 | $50.15 (2.35%) | $50.65 | $49.00 | 1.37 M | $5.80 B |
| 07/31/2026 | $49.19 | $49.33 (0.28%) | $49.68 | $48.56 | 2.03 M | $5.71 B |
| 07/30/2026 | $50.69 | $50.09 (-1.18%) | $50.72 | $49.86 | 1.14 M | $5.80 B |
| 07/29/2026 | $51.26 | $50.30 (-1.87%) | $51.26 | $50.17 | 875.97 K | $5.82 B |
| 07/28/2026 | $51.28 | $51.15 (-0.25%) | $52.02 | $51.13 | 1.42 M | $5.92 B |
| 07/27/2026 | $51.83 | $51.23 (-1.16%) | $52.17 | $51.21 | 1.27 M | $5.93 B |
| 07/24/2026 | $52.63 | $52.05 (-1.1%) | $52.70 | $51.98 | 1.27 M | $5.75 B |
| 07/23/2026 | $52.39 | $52.39 (0%) | $53.13 | $52.31 | 1.17 M | $5.79 B |
| 07/22/2026 | $52.65 | $52.92 (0.51%) | $53.17 | $52.44 | 727.21 K | $5.85 B |
| 07/21/2026 | $52.35 | $52.25 (-0.19%) | $52.43 | $51.72 | 787.44 K | $5.77 B |
| 07/20/2026 | $52.62 | $52.51 (-0.21%) | $53.04 | $52.12 | 689.02 K | $5.80 B |
| 07/17/2026 | $53.55 | $52.43 (-2.09%) | $54.08 | $52.22 | 834.30 K | $5.79 B |
| 07/16/2026 | $52.11 | $52.82 (1.36%) | $53.05 | $52.11 | 1.13 M | $5.84 B |
| 07/15/2026 | $52.86 | $52.16 (-1.32%) | $53.22 | $52.09 | 682.10 K | $5.76 B |
| 07/14/2026 | $53.33 | $53.08 (-0.47%) | $53.58 | $52.72 | 965.87 K | $5.86 B |
| 07/13/2026 | $52.79 | $53.05 (0.49%) | $53.60 | $52.79 | 956.91 K | $5.86 B |
| 07/10/2026 | $52.13 | $52.78 (1.25%) | $53.05 | $52.06 | 897.63 K | $5.83 B |
| 07/09/2026 | $52.30 | $52.19 (-0.21%) | $52.54 | $52.01 | 963.00 K | $5.77 B |
| 07/08/2026 | $52.59 | $52.24 (-0.67%) | $52.96 | $52.13 | 840.30 K | $5.77 B |
| 07/07/2026 | $52.62 | $52.58 (-0.08%) | $53.51 | $52.47 | 752.95 K | $5.81 B |
| 07/06/2026 | $52.78 | $52.00 (-1.48%) | $52.92 | $51.96 | 875.45 K | $5.74 B |
| 07/02/2026 | $51.86 | $52.72 (1.66%) | $52.72 | $51.63 | 1.47 M | $5.82 B |
| 07/01/2026 | $51.88 | $51.46 (-0.81%) | $52.07 | $51.29 | 1.06 M | $5.68 B |
| 06/30/2026 | $51.93 | $51.83 (-0.19%) | $52.43 | $51.56 | 1.43 M | $5.73 B |
| 06/29/2026 | $52.30 | $52.20 (-0.19%) | $52.37 | $51.73 | 1.84 M | $5.77 B |
| 06/26/2026 | $51.96 | $52.53 (1.1%) | $52.62 | $51.79 | 3.74 M | $5.80 B |
| 06/25/2026 | $51.78 | $51.60 (-0.35%) | $52.16 | $51.30 | 1.06 M | $5.70 B |
| 06/24/2026 | $51.36 | $52.08 (1.4%) | $52.24 | $51.20 | 1.85 M | $5.75 B |
| 06/23/2026 | $50.36 | $51.01 (1.29%) | $51.12 | $50.25 | 774.74 K | $5.64 B |
| 06/22/2026 | $50.11 | $50.19 (0.16%) | $50.70 | $50.11 | 863.22 K | $5.54 B |
| 06/18/2026 | $49.57 | $50.18 (1.23%) | $50.35 | $49.57 | 2.46 M | $5.54 B |
| 06/17/2026 | $50.48 | $49.80 (-1.35%) | $50.81 | $49.39 | 945.20 K | $5.50 B |
| 06/16/2026 | $50.59 | $50.79 (0.4%) | $51.27 | $50.47 | 1.39 M | $5.61 B |
| 06/15/2026 | $50.75 | $50.46 (-0.57%) | $50.77 | $50.18 | 1.07 M | $5.57 B |
| 06/12/2026 | $50.28 | $50.72 (0.88%) | $50.81 | $50.28 | 682.42 K | $5.60 B |
| 06/11/2026 | $51.07 | $50.05 (-2%) | $51.20 | $50.01 | 957.83 K | $5.53 B |
| 06/10/2026 | $50.99 | $50.72 (-0.53%) | $51.23 | $50.54 | 1.13 M | $5.60 B |
| 06/09/2026 | $50.49 | $50.24 (-0.5%) | $51.02 | $50.04 | 1.25 M | $5.55 B |
| 06/08/2026 | $50.41 | $49.98 (-0.85%) | $50.77 | $49.86 | 870.50 K | $5.52 B |
| 06/05/2026 | $49.99 | $50.53 (1.08%) | $50.96 | $49.92 | 946.52 K | $5.58 B |
| 06/04/2026 | $49.56 | $49.67 (0.22%) | $49.94 | $48.97 | 1.14 M | $5.49 B |
| 06/03/2026 | $49.60 | $48.92 (-1.37%) | $50.10 | $48.78 | 2.27 M | $5.40 B |
| 06/02/2026 | $48.63 | $49.49 (1.77%) | $49.94 | $48.63 | 1.18 M | $5.47 B |
| 06/01/2026 | $49.68 | $48.47 (-2.44%) | $49.68 | $48.42 | 1.30 M | $5.35 B |
| 05/29/2026 | $50.71 | $50.12 (-1.16%) | $50.83 | $49.93 | 1.06 M | $5.54 B |
| 05/28/2026 | $50.92 | $50.67 (-0.49%) | $51.48 | $50.42 | 1.34 M | $5.60 B |
| 05/27/2026 | $50.06 | $51.15 (2.18%) | $51.55 | $49.85 | 2.54 M | $5.65 B |
| 05/26/2026 | $49.99 | $49.84 (-0.3%) | $50.00 | $49.56 | 811.30 K | $5.51 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.
