Portland General Electric Co Common Stock (POR)

Historical Prices For Portland General Electric Co Common Stock (POR)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	44.28	44.38	42.28	42.70	1,603,487	42.70
4/03/2025	44.91	45.17	44.28	44.31	1,897,742	44.31
4/02/2025	44.75	44.84	44.43	44.63	818,836	44.63
4/01/2025	44.49	44.81	44.11	44.75	1,335,101	44.75
3/31/2025	44.60	45.16	44.27	44.60	1,458,725	44.60
3/28/2025	43.97	44.57	43.87	44.41	784,822	44.41
3/27/2025	43.18	43.85	43.05	43.74	1,145,027	43.74
3/26/2025	42.55	43.29	42.52	42.98	1,578,146	42.98
3/25/2025	43.30	43.42	42.41	42.56	1,098,717	42.56
3/24/2025	43.33	43.88	43.33	43.42	811,563	43.42
3/21/2025	44.12	44.42	43.63	43.74	2,446,289	43.24
3/20/2025	44.22	44.59	44.10	44.33	894,642	43.82
3/19/2025	44.53	44.68	43.98	44.27	1,020,282	43.76
3/18/2025	44.67	44.80	44.25	44.56	930,845	44.05
3/17/2025	45.03	45.36	44.54	44.77	1,184,411	44.26
3/14/2025	44.13	44.96	44.13	44.88	1,758,351	44.37
3/13/2025	43.83	44.44	43.71	44.31	1,005,523	43.80
3/12/2025	44.00	44.30	43.51	43.57	958,389	43.07
3/11/2025	45.02	45.12	44.04	44.29	1,224,626	43.78
3/10/2025	44.84	45.65	44.61	44.95	1,045,145	44.44
3/07/2025	43.94	44.77	43.87	44.55	1,167,964	44.04
3/06/2025	43.77	44.04	43.21	43.92	884,763	43.42
3/05/2025	44.03	44.46	43.68	43.90	773,282	43.40
3/04/2025	45.41	45.91	44.39	44.40	1,397,012	43.89
3/03/2025	44.82	45.37	44.72	45.24	1,288,150	44.72
2/28/2025	44.50	44.88	44.26	44.83	1,369,461	44.32
2/27/2025	43.71	44.30	43.35	44.10	1,293,022	43.60
2/26/2025	44.49	44.68	44.12	44.25	1,194,165	43.74
2/25/2025	44.49	44.85	44.25	44.62	1,042,326	44.11
2/24/2025	44.49	44.89	44.07	44.31	943,487	43.80
2/21/2025	44.04	44.57	43.81	44.36	1,020,945	43.85
2/20/2025	43.30	44.02	43.10	43.80	1,472,160	43.30
2/19/2025	42.67	43.54	42.67	43.33	1,180,334	42.83
2/18/2025	41.32	42.90	41.32	42.81	1,464,042	42.32
2/14/2025	42.16	42.80	41.35	41.64	1,662,474	41.16
2/13/2025	41.90	42.16	41.56	42.12	1,636,862	41.64
2/12/2025	41.32	41.86	41.25	41.85	930,484	41.37
2/11/2025	41.04	41.94	40.87	41.92	926,511	41.44
2/10/2025	40.91	41.20	40.55	41.19	1,239,339	40.72
2/07/2025	41.23	41.37	40.77	40.91	782,917	40.44
2/06/2025	41.41	41.41	40.92	41.32	800,411	40.85
2/05/2025	41.32	41.47	41.05	41.37	891,657	40.90
2/04/2025	40.67	41.04	40.37	40.91	767,225	40.44
2/03/2025	40.75	41.18	40.48	40.95	1,287,195	40.48
1/31/2025	41.21	41.38	40.94	41.14	1,393,622	40.67
1/30/2025	41.74	41.81	40.87	41.31	1,573,456	40.84
1/29/2025	41.72	41.87	41.12	41.28	716,652	40.81
1/28/2025	42.23	42.38	41.57	41.72	725,265	41.24
1/27/2025	41.59	42.39	41.23	42.33	1,127,883	41.85
1/24/2025	40.73	41.30	40.73	41.22	970,992	40.75
1/23/2025	41.30	41.30	40.92	41.00	736,497	40.53
1/22/2025	42.48	42.48	41.15	41.26	962,005	40.79
1/21/2025	42.09	42.58	42.09	42.48	1,004,151	41.99
1/17/2025	41.84	42.16	41.72	41.82	1,130,424	41.34
1/16/2025	41.27	41.95	41.00	41.94	1,363,815	41.46
1/15/2025	41.76	41.80	41.20	41.28	1,144,431	40.81
1/14/2025	40.50	41.18	40.50	41.05	858,166	40.58
1/13/2025	40.59	40.81	40.05	40.57	1,056,709	40.11
1/10/2025	42.19	42.26	40.36	40.56	1,550,820	40.10
1/08/2025	42.25	42.80	41.83	42.67	1,334,105	42.18
1/07/2025	42.41	42.80	42.05	42.54	1,905,760	42.05
1/06/2025	42.95	43.16	42.21	42.33	1,836,267	41.85