5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
+24.24%
YEAR-TO-DATE PERFORMANCE
+9.25%
1 YEAR PERFORMANCE
+18.19%
Portland General Electric Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $52.29 | $52.44 (0.3%) | $52.53 | $51.90 | 1.67 M | $5.79 B |
| 02/19/2026 | $51.39 | $52.09 (1.36%) | $52.14 | $51.00 | 3.19 M | $5.75 B |
| 02/18/2026 | $51.19 | $50.98 (-0.41%) | $51.20 | $50.70 | 6.93 M | $5.63 B |
| 02/17/2026 | $53.88 | $52.56 (-2.45%) | $54.39 | $51.91 | 2.05 M | $5.81 B |
| 02/13/2026 | $52.38 | $54.00 (3.09%) | $54.28 | $52.38 | 1.07 M | $5.95 B |
| 02/12/2026 | $52.00 | $52.50 (0.96%) | $52.67 | $51.90 | 565.35 K | $5.78 B |
| 02/11/2026 | $51.26 | $51.70 (0.86%) | $51.71 | $51.13 | 816.52 K | $5.70 B |
| 02/10/2026 | $50.60 | $51.26 (1.3%) | $51.43 | $50.52 | 1.28 M | $5.65 B |
| 02/09/2026 | $50.78 | $50.59 (-0.37%) | $51.11 | $50.13 | 906.34 K | $5.57 B |
| 02/06/2026 | $51.40 | $50.65 (-1.46%) | $51.64 | $50.15 | 2.31 M | $5.58 B |
| 02/05/2026 | $51.00 | $50.92 (-0.16%) | $51.65 | $50.91 | 1.13 M | $5.61 B |
| 02/04/2026 | $51.00 | $50.69 (-0.61%) | $51.53 | $50.59 | 1.17 M | $5.58 B |
| 02/03/2026 | $49.99 | $50.91 (1.84%) | $51.15 | $49.99 | 810.04 K | $5.61 B |
| 02/02/2026 | $50.51 | $50.11 (-0.79%) | $50.86 | $49.99 | 1.46 M | $5.52 B |
| 01/30/2026 | $50.13 | $50.25 (0.24%) | $50.34 | $49.69 | 1.73 M | $5.54 B |
| 01/29/2026 | $50.19 | $50.27 (0.16%) | $50.70 | $49.85 | 739.83 K | $5.54 B |
| 01/28/2026 | $50.18 | $49.93 (-0.5%) | $50.61 | $49.80 | 759.80 K | $5.50 B |
| 01/27/2026 | $49.73 | $50.44 (1.43%) | $50.55 | $49.54 | 527.90 K | $5.56 B |
| 01/26/2026 | $49.53 | $49.68 (0.3%) | $49.95 | $49.30 | 610.10 K | $5.47 B |
| 01/23/2026 | $49.76 | $49.33 (-0.86%) | $49.87 | $48.87 | 774.09 K | $5.43 B |
| 01/22/2026 | $50.26 | $49.94 (-0.64%) | $50.51 | $49.81 | 665.33 K | $5.50 B |
| 01/21/2026 | $50.00 | $50.26 (0.52%) | $50.42 | $49.71 | 866.50 K | $5.54 B |
| 01/20/2026 | $49.68 | $49.74 (0.12%) | $49.93 | $48.98 | 1.02 M | $5.48 B |
| 01/16/2026 | $49.01 | $49.69 (1.39%) | $49.81 | $48.85 | 732.21 K | $5.47 B |
| 01/15/2026 | $49.43 | $49.30 (-0.26%) | $49.62 | $49.11 | 844.91 K | $5.43 B |
| 01/14/2026 | $48.95 | $49.28 (0.67%) | $49.44 | $48.92 | 861.80 K | $5.43 B |
| 01/13/2026 | $48.92 | $48.87 (-0.1%) | $49.39 | $48.36 | 1.03 M | $5.38 B |
| 01/12/2026 | $48.74 | $48.81 (0.14%) | $49.24 | $48.49 | 816.01 K | $5.38 B |
| 01/09/2026 | $49.16 | $48.84 (-0.65%) | $49.68 | $48.83 | 971.80 K | $5.38 B |
| 01/08/2026 | $48.65 | $48.98 (0.68%) | $49.45 | $48.45 | 707.44 K | $5.40 B |
| 01/07/2026 | $48.86 | $48.59 (-0.55%) | $48.94 | $48.30 | 828.94 K | $5.35 B |
| 01/06/2026 | $47.99 | $48.72 (1.52%) | $48.76 | $47.91 | 748.61 K | $5.37 B |
| 01/05/2026 | $48.20 | $48.16 (-0.08%) | $48.42 | $47.37 | 861.40 K | $5.31 B |
| 01/02/2026 | $48.03 | $48.46 (0.9%) | $48.83 | $47.55 | 663.30 K | $5.34 B |
| 12/31/2025 | $48.22 | $47.99 (-0.48%) | $48.50 | $47.99 | 818.35 K | $5.29 B |
| 12/30/2025 | $47.99 | $48.09 (0.21%) | $48.19 | $47.77 | 542.22 K | $5.30 B |
| 12/29/2025 | $47.70 | $47.85 (0.31%) | $48.13 | $47.64 | 550.54 K | $5.27 B |
| 12/26/2025 | $47.70 | $47.57 (-0.27%) | $47.84 | $47.51 | 447.56 K | $5.24 B |
| 12/24/2025 | $47.41 | $47.70 (0.61%) | $47.73 | $47.28 | 492.33 K | $5.26 B |
| 12/23/2025 | $47.50 | $47.36 (-0.29%) | $47.60 | $47.30 | 1.48 M | $5.22 B |
| 12/22/2025 | $47.17 | $47.46 (0.61%) | $47.47 | $47.00 | 1.05 M | $5.23 B |
| 12/19/2025 | $49.01 | $47.72 (-2.63%) | $49.08 | $47.66 | 2.85 M | $5.26 B |
| 12/18/2025 | $49.16 | $48.94 (-0.45%) | $49.28 | $48.82 | 907.90 K | $5.39 B |
| 12/17/2025 | $48.68 | $49.16 (0.99%) | $49.24 | $48.68 | 1.36 M | $5.42 B |
| 12/16/2025 | $49.38 | $48.68 (-1.42%) | $49.39 | $48.14 | 1.22 M | $5.36 B |
| 12/15/2025 | $48.47 | $49.28 (1.67%) | $49.43 | $48.25 | 1.27 M | $5.43 B |
| 12/12/2025 | $47.89 | $48.13 (0.5%) | $48.22 | $47.67 | 1.32 M | $5.30 B |
| 12/11/2025 | $48.03 | $47.52 (-1.06%) | $48.26 | $47.37 | 1.28 M | $5.24 B |
| 12/10/2025 | $48.22 | $47.83 (-0.81%) | $48.22 | $47.54 | 2.01 M | $5.27 B |
| 12/09/2025 | $48.18 | $48.22 (0.08%) | $48.62 | $48.13 | 818.50 K | $5.31 B |
| 12/08/2025 | $48.52 | $48.18 (-0.7%) | $48.73 | $48.03 | 1.01 M | $5.31 B |
| 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 |
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.
