-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
-2.88% -
3 MONTH PERFORMANCE
+9.72% -
6 MONTH PERFORMANCE
+12.70% -
YEAR-TO-DATE PERFORMANCE
+7.52% -
1 YEAR PERFORMANCE
+14.67%
Portland General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $46.48 | $46.58 (0.22%) | $46.68 | $46.16 | 745,400 | $4.80 B |
| 10/03/2024 | $47.61 | $46.77 (-1.76%) | $47.61 | $46.76 | 500,224 | $4.82 B |
| 10/02/2024 | $47.42 | $47.53 (0.23%) | $47.69 | $47.32 | 939,300 | $4.90 B |
| 10/01/2024 | $47.88 | $47.76 (-0.25%) | $48.12 | $47.63 | 533,526 | $4.92 B |
| 09/30/2024 | $48.09 | $47.90 (-0.4%) | $48.14 | $47.57 | 830,100 | $4.94 B |
| 09/27/2024 | $47.82 | $48.09 (0.56%) | $48.23 | $47.71 | 678,409 | $4.95 B |
| 09/26/2024 | $47.41 | $47.57 (0.34%) | $47.90 | $47.26 | 692,338 | $4.90 B |
| 09/25/2024 | $47.65 | $47.37 (-0.59%) | $47.77 | $47.14 | 1.17 M | $4.88 B |
| 09/24/2024 | $47.51 | $47.39 (-0.25%) | $48.23 | $47.37 | 994,337 | $4.88 B |
| 09/23/2024 | $47.66 | $48.07 (0.86%) | $48.19 | $47.53 | 1.50 M | $4.95 B |
| 09/20/2024 | $48.05 | $47.70 (-0.73%) | $48.05 | $47.35 | 2.57 M | $4.91 B |
| 09/19/2024 | $48.28 | $47.87 (-0.85%) | $48.39 | $47.47 | 1.81 M | $4.93 B |
| 09/18/2024 | $48.80 | $48.61 (-0.39%) | $49.12 | $48.46 | 725,636 | $5.01 B |
| 09/17/2024 | $49.22 | $48.84 (-0.77%) | $49.45 | $48.80 | 868,500 | $5.03 B |
| 09/16/2024 | $48.69 | $49.09 (0.82%) | $49.25 | $48.62 | 1.87 M | $5.06 B |
| 09/13/2024 | $47.97 | $48.59 (1.29%) | $48.61 | $47.71 | 2.01 M | $5.01 B |
| 09/12/2024 | $47.64 | $47.53 (-0.23%) | $48.08 | $47.31 | 676,913 | $4.90 B |
| 09/11/2024 | $48.20 | $47.83 (-0.77%) | $48.29 | $47.33 | 744,700 | $4.93 B |
| 09/10/2024 | $48.27 | $48.29 (0.04%) | $48.48 | $47.89 | 599,706 | $4.98 B |
| 09/09/2024 | $47.92 | $48.18 (0.54%) | $48.22 | $47.71 | 517,223 | $4.96 B |
| 09/06/2024 | $48.59 | $47.98 (-1.26%) | $48.81 | $47.96 | 524,617 | $4.94 B |
| 09/05/2024 | $49.24 | $48.42 (-1.67%) | $49.27 | $48.29 | 782,552 | $4.99 B |
| 09/04/2024 | $48.52 | $48.87 (0.72%) | $48.94 | $48.52 | 731,308 | $5.04 B |
| 09/03/2024 | $48.03 | $48.51 (1%) | $48.72 | $47.97 | 588,833 | $5.00 B |
| 08/30/2024 | $47.71 | $48.11 (0.84%) | $48.12 | $47.60 | 557,200 | $4.96 B |
| 08/29/2024 | $47.80 | $47.67 (-0.27%) | $47.84 | $47.29 | 442,300 | $4.91 B |
| 08/28/2024 | $47.63 | $47.61 (-0.04%) | $48.05 | $47.49 | 558,600 | $4.91 B |
| 08/27/2024 | $47.78 | $47.53 (-0.52%) | $47.97 | $47.22 | 466,900 | $4.90 B |
| 08/26/2024 | $47.85 | $47.97 (0.25%) | $48.38 | $47.78 | 531,087 | $4.94 B |
| 08/23/2024 | $47.50 | $47.71 (0.44%) | $47.85 | $47.19 | 472,407 | $4.92 B |
| 08/22/2024 | $47.42 | $47.27 (-0.32%) | $47.57 | $47.10 | 694,100 | $4.87 B |
| 08/21/2024 | $47.03 | $47.40 (0.79%) | $47.48 | $46.88 | 949,200 | $4.88 B |
| 08/20/2024 | $46.62 | $47.00 (0.82%) | $47.09 | $46.56 | 1.00 M | $4.84 B |
| 08/19/2024 | $46.45 | $46.64 (0.41%) | $46.85 | $46.36 | 864,514 | $4.81 B |
| 08/16/2024 | $46.59 | $46.53 (-0.13%) | $46.67 | $46.32 | 600,900 | $4.79 B |
| 08/15/2024 | $46.44 | $46.34 (-0.22%) | $46.58 | $46.13 | 809,400 | $4.77 B |
| 08/14/2024 | $46.46 | $46.39 (-0.15%) | $46.75 | $46.37 | 655,300 | $4.78 B |
| 08/13/2024 | $46.54 | $46.54 (0%) | $46.84 | $46.19 | 1.13 M | $4.80 B |
| 08/12/2024 | $46.33 | $46.41 (0.17%) | $46.49 | $46.05 | 552,527 | $4.78 B |
| 08/09/2024 | $46.55 | $46.37 (-0.39%) | $46.74 | $45.88 | 741,700 | $4.78 B |
| 08/08/2024 | $46.26 | $46.56 (0.65%) | $46.80 | $46.20 | 616,513 | $4.80 B |
| 08/07/2024 | $46.31 | $46.48 (0.37%) | $46.76 | $46.10 | 922,800 | $4.79 B |
| 08/06/2024 | $46.35 | $46.07 (-0.6%) | $46.86 | $46.04 | 870,714 | $4.75 B |
| 08/05/2024 | $47.73 | $46.25 (-3.1%) | $47.73 | $45.91 | 1.21 M | $4.77 B |
| 08/02/2024 | $48.05 | $48.03 (-0.04%) | $48.62 | $47.11 | 1.14 M | $4.95 B |
| 08/01/2024 | $47.52 | $47.95 (0.9%) | $48.15 | $47.27 | 741,813 | $4.94 B |
| 07/31/2024 | $47.43 | $47.38 (-0.11%) | $47.81 | $47.25 | 892,131 | $4.88 B |
| 07/30/2024 | $46.79 | $47.40 (1.3%) | $47.62 | $46.79 | 942,144 | $4.88 B |
| 07/29/2024 | $47.59 | $46.79 (-1.68%) | $47.59 | $46.58 | 1.28 M | $4.82 B |
| 07/26/2024 | $47.97 | $47.42 (-1.15%) | $48.37 | $47.00 | 1.40 M | $4.89 B |
| 07/25/2024 | $47.93 | $47.87 (-0.13%) | $48.58 | $47.77 | 1.26 M | $4.93 B |
| 07/24/2024 | $47.07 | $47.69 (1.32%) | $48.32 | $46.54 | 2.30 M | $4.91 B |
| 07/23/2024 | $47.17 | $46.76 (-0.87%) | $47.26 | $46.74 | 1.35 M | $4.82 B |
| 07/22/2024 | $46.93 | $47.13 (0.43%) | $47.20 | $46.47 | 1.14 M | $4.86 B |
| 07/19/2024 | $46.72 | $46.35 (-0.79%) | $46.72 | $46.11 | 667,850 | $4.70 B |
| 07/18/2024 | $46.47 | $46.60 (0.28%) | $47.40 | $46.39 | 989,800 | $4.72 B |
| 07/17/2024 | $46.27 | $46.82 (1.19%) | $47.20 | $46.22 | 910,800 | $4.74 B |
| 07/16/2024 | $45.51 | $46.09 (1.27%) | $46.09 | $45.30 | 799,707 | $4.67 B |
| 07/15/2024 | $44.64 | $45.16 (1.16%) | $45.20 | $44.49 | 1.32 M | $4.57 B |
| 07/12/2024 | $45.00 | $44.90 (-0.22%) | $45.37 | $44.75 | 904,100 | $4.55 B |
| 07/11/2024 | $43.70 | $44.59 (2.04%) | $44.88 | $43.54 | 1.03 M | $4.52 B |
| 07/10/2024 | $42.89 | $43.11 (0.51%) | $43.14 | $42.58 | 571,534 | $4.37 B |
| 07/09/2024 | $42.34 | $42.63 (0.68%) | $42.78 | $42.29 | 586,132 | $4.32 B |
| 07/08/2024 | $42.54 | $42.44 (-0.24%) | $42.70 | $42.40 | 497,418 | $4.30 B |