5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+4.42%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
+11.23%
YEAR-TO-DATE PERFORMANCE
+10.25%
1 YEAR PERFORMANCE
+31.62%
Portland General Electric Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $49.44 | $49.82 (0.77%) | $49.85 | $48.95 | 1.83 M | $5.50 B |
| 05/21/2026 | $49.53 | $49.57 (0.08%) | $49.88 | $49.20 | 1.26 M | $5.48 B |
| 05/20/2026 | $49.40 | $49.71 (0.63%) | $49.85 | $49.31 | 1.34 M | $5.49 B |
| 05/19/2026 | $48.34 | $49.29 (1.97%) | $49.33 | $48.26 | 1.16 M | $5.45 B |
| 05/18/2026 | $47.74 | $48.29 (1.15%) | $48.31 | $47.52 | 1.19 M | $5.33 B |
| 05/15/2026 | $48.18 | $47.28 (-1.87%) | $48.18 | $47.07 | 1.04 M | $5.22 B |
| 05/14/2026 | $48.26 | $48.24 (-0.04%) | $48.53 | $47.95 | 941.05 K | $5.33 B |
| 05/13/2026 | $48.12 | $48.21 (0.19%) | $48.39 | $47.69 | 978.22 K | $5.33 B |
| 05/12/2026 | $48.25 | $48.40 (0.31%) | $48.61 | $47.87 | 1.40 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 |
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.
