5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-10.94%
YEAR-TO-DATE PERFORMANCE
-2.96%
1 YEAR PERFORMANCE
+1.78%
Portland General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.00 | $43.76 (-0.56%) | $44.30 | $43.58 | 449,645 | $4.54 B |
| 03/11/2025 | $45.02 | $44.29 (-1.62%) | $45.12 | $44.04 | 1.18 M | $4.60 B |
| 03/10/2025 | $44.84 | $44.95 (0.25%) | $45.65 | $44.61 | 1.05 M | $4.67 B |
| 03/07/2025 | $43.94 | $44.55 (1.39%) | $44.77 | $43.87 | 1.17 M | $4.63 B |
| 03/06/2025 | $43.77 | $43.92 (0.34%) | $44.04 | $43.21 | 884,800 | $4.57 B |
| 03/05/2025 | $44.03 | $43.90 (-0.3%) | $44.46 | $43.68 | 773,300 | $4.56 B |
| 03/04/2025 | $45.41 | $44.40 (-2.22%) | $45.91 | $44.39 | 1.40 M | $4.62 B |
| 03/03/2025 | $44.82 | $45.24 (0.94%) | $45.37 | $44.72 | 1.29 M | $4.70 B |
| 02/28/2025 | $44.50 | $44.83 (0.74%) | $44.88 | $44.26 | 1.37 M | $4.66 B |
| 02/27/2025 | $43.71 | $44.10 (0.89%) | $44.30 | $43.34 | 1.29 M | $4.58 B |
| 02/26/2025 | $44.49 | $44.25 (-0.54%) | $44.68 | $44.12 | 1.19 M | $4.60 B |
| 02/25/2025 | $44.49 | $44.62 (0.29%) | $44.85 | $44.25 | 1.04 M | $4.64 B |
| 02/24/2025 | $44.49 | $44.31 (-0.4%) | $44.89 | $44.07 | 943,500 | $4.61 B |
| 02/21/2025 | $44.04 | $44.36 (0.73%) | $44.57 | $43.81 | 1.02 M | $4.61 B |
| 02/20/2025 | $43.30 | $43.80 (1.15%) | $44.02 | $43.10 | 1.47 M | $4.55 B |
| 02/19/2025 | $42.67 | $43.33 (1.55%) | $43.54 | $42.67 | 1.18 M | $4.50 B |
| 02/18/2025 | $41.32 | $42.81 (3.61%) | $42.90 | $41.32 | 1.46 M | $4.45 B |
| 02/14/2025 | $42.16 | $41.64 (-1.23%) | $42.80 | $41.35 | 1.66 M | $4.33 B |
| 02/13/2025 | $41.90 | $42.12 (0.53%) | $42.16 | $41.56 | 1.64 M | $4.38 B |
| 02/12/2025 | $41.32 | $41.85 (1.28%) | $41.86 | $41.25 | 930,500 | $4.35 B |
| 02/11/2025 | $41.04 | $41.92 (2.14%) | $41.94 | $40.87 | 926,512 | $4.36 B |
| 02/10/2025 | $40.91 | $41.19 (0.68%) | $41.20 | $40.56 | 1.24 M | $4.28 B |
| 02/07/2025 | $41.23 | $40.91 (-0.78%) | $41.37 | $40.77 | 782,917 | $4.25 B |
| 02/06/2025 | $41.41 | $41.32 (-0.22%) | $41.41 | $40.92 | 800,411 | $4.29 B |
| 02/05/2025 | $41.32 | $41.37 (0.12%) | $41.47 | $41.05 | 891,700 | $4.30 B |
| 02/04/2025 | $40.67 | $40.91 (0.59%) | $41.04 | $40.37 | 733,426 | $4.25 B |
| 02/03/2025 | $40.75 | $40.95 (0.49%) | $41.18 | $40.48 | 1.29 M | $4.25 B |
| 01/31/2025 | $41.21 | $41.14 (-0.17%) | $41.38 | $40.94 | 1.39 M | $4.27 B |
| 01/30/2025 | $41.74 | $41.31 (-1.03%) | $41.81 | $40.87 | 1.58 M | $4.29 B |
| 01/29/2025 | $41.72 | $41.28 (-1.05%) | $41.87 | $41.12 | 716,700 | $4.29 B |
| 01/28/2025 | $42.23 | $41.72 (-1.21%) | $42.39 | $41.57 | 699,300 | $4.33 B |
| 01/27/2025 | $41.59 | $42.33 (1.78%) | $42.39 | $41.23 | 1.13 M | $4.40 B |
| 01/24/2025 | $40.73 | $41.22 (1.2%) | $41.30 | $40.73 | 971,000 | $4.28 B |
| 01/23/2025 | $41.30 | $41.00 (-0.73%) | $41.30 | $40.92 | 736,799 | $4.26 B |
| 01/22/2025 | $42.48 | $41.26 (-2.87%) | $42.48 | $41.15 | 962,011 | $4.28 B |
| 01/21/2025 | $42.09 | $42.48 (0.93%) | $42.58 | $42.09 | 1.00 M | $4.41 B |
| 01/17/2025 | $41.84 | $41.82 (-0.05%) | $42.16 | $41.72 | 1.13 M | $4.34 B |
| 01/16/2025 | $41.27 | $41.94 (1.62%) | $41.95 | $41.00 | 1.36 M | $4.36 B |
| 01/15/2025 | $41.76 | $41.28 (-1.15%) | $41.80 | $41.20 | 1.14 M | $4.29 B |
| 01/14/2025 | $40.50 | $41.05 (1.36%) | $41.18 | $40.50 | 858,200 | $4.26 B |
| 01/13/2025 | $40.59 | $40.57 (-0.05%) | $40.81 | $40.05 | 1.06 M | $4.21 B |
| 01/10/2025 | $42.19 | $40.56 (-3.86%) | $42.26 | $40.36 | 1.55 M | $4.21 B |
| 01/08/2025 | $42.25 | $42.67 (0.99%) | $42.80 | $41.83 | 1.33 M | $4.43 B |
| 01/07/2025 | $42.41 | $42.54 (0.31%) | $42.80 | $42.05 | 1.91 M | $4.42 B |
| 01/06/2025 | $42.95 | $42.33 (-1.44%) | $43.17 | $42.21 | 1.84 M | $4.40 B |
| 01/03/2025 | $42.88 | $43.15 (0.63%) | $43.37 | $42.55 | 1.68 M | $4.48 B |
| 01/02/2025 | $43.87 | $43.21 (-1.5%) | $43.96 | $43.12 | 1.13 M | $4.49 B |
| 12/31/2024 | $43.47 | $43.62 (0.35%) | $43.72 | $43.35 | 1.09 M | $4.53 B |
| 12/30/2024 | $43.37 | $43.54 (0.39%) | $43.65 | $43.10 | 816,600 | $4.52 B |
| 12/27/2024 | $43.46 | $43.52 (0.14%) | $43.99 | $43.31 | 724,400 | $4.52 B |
| 12/26/2024 | $43.48 | $43.78 (0.69%) | $43.91 | $43.42 | 769,117 | $4.55 B |
| 12/24/2024 | $43.48 | $43.77 (0.67%) | $43.79 | $43.22 | 491,642 | $4.55 B |
| 12/23/2024 | $44.09 | $44.20 (0.25%) | $44.28 | $43.60 | 1.59 M | $4.59 B |
| 12/20/2024 | $43.84 | $44.03 (0.43%) | $44.27 | $43.65 | 2.60 M | $4.57 B |
| 12/19/2024 | $43.55 | $43.91 (0.83%) | $44.54 | $43.55 | 1.41 M | $4.56 B |
| 12/18/2024 | $44.42 | $43.66 (-1.71%) | $44.72 | $43.65 | 1.28 M | $4.53 B |
| 12/17/2024 | $44.00 | $44.49 (1.11%) | $44.60 | $43.95 | 976,300 | $4.62 B |
| 12/16/2024 | $44.48 | $44.25 (-0.52%) | $44.82 | $44.23 | 1.26 M | $4.60 B |
| 12/13/2024 | $44.39 | $44.48 (0.2%) | $44.93 | $43.72 | 2.08 M | $4.62 B |
| 12/12/2024 | $45.10 | $44.53 (-1.26%) | $45.55 | $44.51 | 1.79 M | $4.62 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.
