5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
+2.58%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
-1.04%
1 YEAR PERFORMANCE
-6.26%
Portland General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $48.55 | $48.57 (0.04%) | $48.78 | $48.33 | 640.50 K | $5.35 B |
| 12/04/2025 | $48.65 | $48.73 (0.16%) | $49.39 | $48.51 | 1.06 M | $5.37 B |
| 12/03/2025 | $49.50 | $49.33 (-0.34%) | $49.92 | $49.03 | 1.20 M | $5.43 B |
| 12/02/2025 | $50.56 | $49.50 (-2.1%) | $50.56 | $49.41 | 1.33 M | $5.45 B |
| 12/01/2025 | $50.57 | $50.43 (-0.28%) | $50.80 | $50.19 | 924.44 K | $5.56 B |
| 11/28/2025 | $50.96 | $50.82 (-0.27%) | $51.14 | $50.51 | 513.84 K | $5.60 B |
| 11/26/2025 | $50.27 | $50.74 (0.93%) | $50.87 | $50.21 | 1.15 M | $5.59 B |
| 11/25/2025 | $50.00 | $50.32 (0.64%) | $50.58 | $50.00 | 1.37 M | $5.54 B |
| 11/24/2025 | $49.68 | $49.80 (0.24%) | $49.98 | $49.06 | 1.01 M | $5.49 B |
| 11/21/2025 | $49.36 | $49.57 (0.43%) | $50.01 | $49.34 | 1.02 M | $5.46 B |
| 11/20/2025 | $48.88 | $49.20 (0.65%) | $49.62 | $48.88 | 1.10 M | $5.42 B |
| 11/19/2025 | $48.71 | $48.68 (-0.06%) | $48.99 | $48.44 | 1.25 M | $5.36 B |
| 11/18/2025 | $49.22 | $48.81 (-0.83%) | $49.39 | $48.65 | 1.55 M | $5.38 B |
| 11/17/2025 | $49.43 | $49.14 (-0.59%) | $49.82 | $49.08 | 1.43 M | $5.41 B |
| 11/14/2025 | $50.55 | $49.43 (-2.22%) | $50.55 | $49.13 | 2.01 M | $5.45 B |
| 11/13/2025 | $50.37 | $50.44 (0.14%) | $50.95 | $50.19 | 1.52 M | $5.56 B |
| 11/12/2025 | $50.27 | $50.52 (0.5%) | $50.77 | $49.76 | 1.61 M | $5.57 B |
| 11/11/2025 | $48.90 | $50.29 (2.84%) | $50.35 | $48.90 | 1.89 M | $5.54 B |
| 11/10/2025 | $47.76 | $48.90 (2.39%) | $49.05 | $47.52 | 1.53 M | $5.39 B |
| 11/07/2025 | $47.81 | $47.85 (0.08%) | $48.19 | $47.57 | 1.70 M | $5.27 B |
| 11/06/2025 | $47.50 | $47.77 (0.57%) | $48.01 | $47.33 | 933.12 K | $5.26 B |
| 11/05/2025 | $47.30 | $47.57 (0.57%) | $47.70 | $47.01 | 1.24 M | $5.24 B |
| 11/04/2025 | $47.18 | $47.39 (0.45%) | $47.51 | $47.01 | 1.68 M | $5.22 B |
| 11/03/2025 | $45.50 | $46.96 (3.21%) | $47.01 | $44.93 | 1.48 M | $5.17 B |
| 10/31/2025 | $45.15 | $45.68 (1.17%) | $46.38 | $44.55 | 1.98 M | $5.03 B |
| 10/30/2025 | $45.75 | $45.80 (0.11%) | $46.20 | $45.72 | 1.66 M | $5.05 B |
| 10/29/2025 | $45.75 | $45.75 (0%) | $46.02 | $45.48 | 1.91 M | $5.04 B |
| 10/28/2025 | $46.55 | $45.87 (-1.46%) | $46.55 | $45.58 | 1.21 M | $5.05 B |
| 10/27/2025 | $46.20 | $46.44 (0.52%) | $46.62 | $46.10 | 1.18 M | $5.12 B |
| 10/24/2025 | $46.00 | $46.16 (0.35%) | $46.19 | $45.79 | 1.33 M | $5.06 B |
| 10/23/2025 | $45.54 | $45.80 (0.57%) | $45.92 | $45.09 | 1.52 M | $5.02 B |
| 10/22/2025 | $45.31 | $45.36 (0.11%) | $45.49 | $44.93 | 1.05 M | $4.97 B |
| 10/21/2025 | $45.20 | $44.94 (-0.58%) | $45.25 | $44.70 | 728.24 K | $4.92 B |
| 10/20/2025 | $44.90 | $45.03 (0.29%) | $45.16 | $44.56 | 790.20 K | $4.93 B |
| 10/17/2025 | $44.09 | $44.60 (1.16%) | $44.73 | $43.93 | 868.14 K | $4.88 B |
| 10/16/2025 | $43.80 | $43.89 (0.21%) | $44.47 | $43.69 | 1.20 M | $4.81 B |
| 10/15/2025 | $43.69 | $43.81 (0.27%) | $43.86 | $43.55 | 1.12 M | $4.80 B |
| 10/14/2025 | $43.20 | $43.43 (0.53%) | $43.54 | $43.15 | 1.17 M | $4.76 B |
| 10/13/2025 | $43.52 | $43.22 (-0.69%) | $43.71 | $43.18 | 675.66 K | $4.73 B |
| 10/10/2025 | $43.97 | $43.58 (-0.89%) | $44.07 | $43.50 | 705.87 K | $4.77 B |
| 10/09/2025 | $44.03 | $43.79 (-0.55%) | $44.21 | $43.79 | 574.40 K | $4.80 B |
| 10/08/2025 | $44.00 | $43.90 (-0.23%) | $44.00 | $43.61 | 825.70 K | $4.81 B |
| 10/07/2025 | $43.74 | $43.82 (0.18%) | $44.20 | $43.66 | 1.03 M | $4.80 B |
| 10/06/2025 | $43.16 | $43.73 (1.32%) | $43.99 | $43.16 | 1.52 M | $4.79 B |
| 10/03/2025 | $42.95 | $43.17 (0.51%) | $43.39 | $42.95 | 1.36 M | $4.73 B |
| 10/02/2025 | $43.11 | $42.86 (-0.58%) | $43.26 | $42.58 | 1.89 M | $4.69 B |
| 10/01/2025 | $44.10 | $43.37 (-1.66%) | $44.22 | $43.33 | 1.19 M | $4.75 B |
| 09/30/2025 | $43.37 | $44.00 (1.45%) | $44.10 | $43.37 | 1.22 M | $4.82 B |
| 09/29/2025 | $43.50 | $43.37 (-0.3%) | $43.54 | $43.22 | 912.83 K | $4.75 B |
| 09/26/2025 | $42.83 | $43.44 (1.42%) | $43.48 | $42.78 | 711.46 K | $4.76 B |
| 09/25/2025 | $43.23 | $42.69 (-1.25%) | $43.45 | $42.61 | 1.05 M | $4.68 B |
| 09/24/2025 | $43.22 | $43.75 (1.23%) | $43.80 | $43.20 | 1.06 M | $4.79 B |
| 09/23/2025 | $42.58 | $43.18 (1.41%) | $43.29 | $42.57 | 1.01 M | $4.73 B |
| 09/22/2025 | $42.85 | $42.65 (-0.47%) | $42.98 | $42.56 | 1.13 M | $4.67 B |
| 09/19/2025 | $42.80 | $42.79 (-0.02%) | $42.92 | $42.59 | 1.73 M | $4.69 B |
| 09/18/2025 | $42.10 | $42.60 (1.19%) | $42.72 | $42.05 | 783.33 K | $4.67 B |
| 09/17/2025 | $42.01 | $42.30 (0.69%) | $42.55 | $42.01 | 993.32 K | $4.63 B |
| 09/16/2025 | $42.29 | $41.82 (-1.11%) | $42.37 | $41.80 | 1.11 M | $4.58 B |
| 09/15/2025 | $42.55 | $42.35 (-0.47%) | $42.76 | $42.35 | 1.06 M | $4.64 B |
| 09/12/2025 | $42.30 | $42.57 (0.64%) | $42.71 | $42.30 | 972.49 K | $4.66 B |
| 09/11/2025 | $42.25 | $42.48 (0.54%) | $42.49 | $42.05 | 1.31 M | $4.65 B |
| 09/10/2025 | $42.25 | $42.24 (-0.02%) | $42.51 | $42.02 | 890.54 K | $4.63 B |
| 09/09/2025 | $42.08 | $42.38 (0.71%) | $42.56 | $41.83 | 1.24 M | $4.64 B |
| 09/08/2025 | $42.74 | $42.08 (-1.54%) | $43.14 | $41.87 | 1.40 M | $4.61 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.
