5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
-3.32%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
-10.99%
YEAR-TO-DATE PERFORMANCE
-1.24%
1 YEAR PERFORMANCE
+3.21%
Portland General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $43.02 | $43.08 (0.14%) | $43.74 | $42.96 | 768,757 | $4.48 B |
| 04/16/2025 | $43.52 | $43.00 (-1.19%) | $43.64 | $42.80 | 757,300 | $4.47 B |
| 04/15/2025 | $43.33 | $43.20 (-0.3%) | $43.66 | $43.04 | 898,827 | $4.49 B |
| 04/14/2025 | $42.56 | $43.25 (1.62%) | $43.28 | $42.36 | 887,000 | $4.50 B |
| 04/11/2025 | $41.78 | $42.19 (0.98%) | $42.37 | $41.18 | 808,617 | $4.39 B |
| 04/10/2025 | $41.43 | $41.62 (0.46%) | $42.09 | $40.77 | 1.61 M | $4.33 B |
| 04/09/2025 | $41.01 | $42.28 (3.1%) | $43.04 | $40.29 | 1.42 M | $4.39 B |
| 04/08/2025 | $42.00 | $41.42 (-1.38%) | $42.86 | $40.94 | 1.39 M | $4.31 B |
| 04/07/2025 | $41.77 | $41.58 (-0.45%) | $42.74 | $40.74 | 1.83 M | $4.32 B |
| 04/04/2025 | $44.28 | $42.70 (-3.57%) | $44.39 | $42.28 | 1.60 M | $4.44 B |
| 04/03/2025 | $44.91 | $44.31 (-1.34%) | $45.17 | $44.28 | 1.90 M | $4.61 B |
| 04/02/2025 | $44.75 | $44.63 (-0.27%) | $44.84 | $44.43 | 818,836 | $4.64 B |
| 04/01/2025 | $44.49 | $44.75 (0.58%) | $44.81 | $44.11 | 1.34 M | $4.65 B |
| 03/31/2025 | $44.60 | $44.60 (0%) | $45.16 | $44.27 | 1.46 M | $4.64 B |
| 03/28/2025 | $43.97 | $44.41 (1%) | $44.57 | $43.87 | 784,822 | $4.62 B |
| 03/27/2025 | $43.18 | $43.74 (1.3%) | $43.85 | $43.05 | 1.15 M | $4.55 B |
| 03/26/2025 | $42.55 | $42.98 (1.01%) | $43.29 | $42.52 | 1.58 M | $4.47 B |
| 03/25/2025 | $43.30 | $42.56 (-1.71%) | $43.42 | $42.41 | 1.10 M | $4.42 B |
| 03/24/2025 | $43.33 | $43.42 (0.21%) | $43.88 | $43.33 | 811,600 | $4.51 B |
| 03/21/2025 | $44.12 | $43.74 (-0.86%) | $44.43 | $43.63 | 2.45 M | $4.55 B |
| 03/20/2025 | $44.22 | $44.33 (0.25%) | $44.59 | $44.10 | 894,642 | $4.61 B |
| 03/19/2025 | $44.53 | $44.27 (-0.58%) | $44.68 | $43.98 | 1.02 M | $4.60 B |
| 03/18/2025 | $44.67 | $44.56 (-0.25%) | $44.80 | $44.25 | 930,845 | $4.63 B |
| 03/17/2025 | $45.03 | $44.77 (-0.58%) | $45.36 | $44.54 | 1.18 M | $4.65 B |
| 03/14/2025 | $44.13 | $44.88 (1.7%) | $44.96 | $44.13 | 1.76 M | $4.67 B |
| 03/13/2025 | $43.83 | $44.31 (1.1%) | $44.44 | $43.71 | 1.01 M | $4.61 B |
| 03/12/2025 | $44.00 | $43.57 (-0.98%) | $44.30 | $43.51 | 958,411 | $4.53 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 |
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.
