5 DAY PERFORMANCE
+18.77%
1 MONTH PERFORMANCE
+8.27%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
-2.42%
YEAR-TO-DATE PERFORMANCE
+10.25%
1 YEAR PERFORMANCE
+20.83%
Portland General Electric Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.32 | $45.39 (0.15%) | $45.50 | $45.00 | 1.12 M | $5.22 B |
| 10/08/2026 | $45.04 | $45.35 (0.69%) | $45.44 | $44.62 | 1.84 M | $5.25 B |
| 10/07/2026 | $44.33 | $44.83 (1.13%) | $45.11 | $44.25 | 1.52 M | $5.19 B |
| 10/06/2026 | $44.49 | $44.27 (-0.49%) | $44.73 | $43.94 | 1.41 M | $5.12 B |
| 10/05/2026 | $44.55 | $44.25 (-0.67%) | $44.89 | $44.22 | 1.80 M | $5.12 B |
| 10/02/2026 | $45.01 | $44.55 (-1.02%) | $45.50 | $44.31 | 1.89 M | $5.16 B |
| 10/01/2026 | $44.37 | $44.76 (0.88%) | $44.89 | $43.85 | 1.79 M | $5.18 B |
| 09/30/2026 | $44.79 | $44.63 (-0.36%) | $45.06 | $44.34 | 1.91 M | $5.17 B |
| 09/29/2026 | $44.00 | $44.49 (1.11%) | $44.61 | $43.55 | 2.41 M | $5.15 B |
| 09/28/2026 | $46.80 | $44.18 (-5.6%) | $46.80 | $43.26 | 4.64 M | $5.11 B |
| 09/25/2026 | $46.06 | $46.85 (1.72%) | $47.01 | $45.82 | 2.15 M | $5.42 B |
| 09/24/2026 | $47.08 | $46.59 (-1.04%) | $47.08 | $46.31 | 1.95 M | $5.39 B |
| 09/23/2026 | $47.22 | $46.92 (-0.64%) | $47.45 | $46.68 | 1.63 M | $5.43 B |
| 09/22/2026 | $47.09 | $47.37 (0.59%) | $48.07 | $46.98 | 1.46 M | $5.48 B |
| 09/21/2026 | $47.33 | $47.07 (-0.55%) | $47.46 | $47.07 | 1.35 M | $5.45 B |
| 09/18/2026 | $47.80 | $47.24 (-1.17%) | $47.84 | $47.15 | 2.29 M | $5.47 B |
| 09/17/2026 | $48.17 | $48.06 (-0.23%) | $48.32 | $47.93 | 936.13 K | $5.56 B |
| 09/16/2026 | $47.69 | $47.91 (0.46%) | $48.25 | $47.55 | 1.67 M | $5.54 B |
| 09/15/2026 | $47.86 | $47.45 (-0.86%) | $48.04 | $47.28 | 1.18 M | $5.49 B |
| 09/14/2026 | $48.50 | $48.08 (-0.87%) | $48.65 | $47.97 | 888.80 K | $5.56 B |
| 09/11/2026 | $49.10 | $48.24 (-1.75%) | $49.10 | $48.16 | 689.24 K | $5.58 B |
| 09/10/2026 | $49.14 | $48.56 (-1.18%) | $49.17 | $48.48 | 588.33 K | $5.62 B |
| 09/09/2026 | $49.47 | $48.87 (-1.21%) | $49.66 | $48.63 | 809.43 K | $5.66 B |
| 09/08/2026 | $48.69 | $49.47 (1.6%) | $49.66 | $48.69 | 649.60 K | $5.73 B |
| 09/04/2026 | $49.00 | $48.76 (-0.49%) | $49.45 | $48.68 | 541.10 K | $5.64 B |
| 09/03/2026 | $48.99 | $49.17 (0.37%) | $49.32 | $48.69 | 637.70 K | $5.69 B |
| 09/02/2026 | $49.06 | $48.69 (-0.75%) | $49.06 | $48.30 | 1.11 M | $5.64 B |
| 09/01/2026 | $49.04 | $49.06 (0.04%) | $49.33 | $48.68 | 908.51 K | $5.68 B |
| 08/31/2026 | $49.25 | $48.86 (-0.79%) | $49.48 | $48.66 | 1.02 M | $5.65 B |
| 08/28/2026 | $50.17 | $49.60 (-1.14%) | $50.18 | $49.49 | 814.50 K | $5.74 B |
| 08/27/2026 | $49.75 | $49.84 (0.18%) | $50.04 | $49.53 | 1.64 M | $5.77 B |
| 08/26/2026 | $49.98 | $50.19 (0.42%) | $50.37 | $49.75 | 998.52 K | $5.81 B |
| 08/25/2026 | $49.84 | $49.81 (-0.06%) | $50.05 | $49.42 | 931.00 K | $5.76 B |
| 08/24/2026 | $49.57 | $49.70 (0.26%) | $49.77 | $49.20 | 902.52 K | $5.75 B |
| 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 |
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.
