-
5 DAY PERFORMANCE
-2.40% -
1 MONTH PERFORMANCE
-4.91% -
3 MONTH PERFORMANCE
-0.97% -
6 MONTH PERFORMANCE
+2.80% -
YEAR-TO-DATE PERFORMANCE
+5.88% -
1 YEAR PERFORMANCE
+11.01%
Portland General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $46.45 | $45.89 (-1.21%) | $46.63 | $45.84 | 1.02 M | $4.77 B |
| 11/13/2024 | $47.46 | $46.33 (-2.38%) | $47.46 | $45.85 | 1.02 M | $4.81 B |
| 11/12/2024 | $47.55 | $47.17 (-0.8%) | $47.78 | $47.12 | 614,900 | $4.90 B |
| 11/11/2024 | $47.02 | $47.45 (0.91%) | $47.70 | $46.92 | 722,941 | $4.93 B |
| 11/08/2024 | $46.67 | $47.02 (0.75%) | $47.20 | $46.46 | 1.39 M | $4.88 B |
| 11/07/2024 | $47.18 | $46.49 (-1.46%) | $47.21 | $46.41 | 903,500 | $4.83 B |
| 11/06/2024 | $47.23 | $47.19 (-0.08%) | $47.71 | $46.76 | 1.27 M | $4.90 B |
| 11/05/2024 | $46.04 | $46.72 (1.48%) | $46.82 | $45.87 | 768,200 | $4.85 B |
| 11/04/2024 | $45.88 | $46.14 (0.57%) | $46.27 | $45.73 | 905,600 | $4.79 B |
| 11/01/2024 | $47.33 | $46.10 (-2.6%) | $47.58 | $46.04 | 1.08 M | $4.79 B |
| 10/31/2024 | $47.41 | $47.40 (-0.02%) | $47.84 | $47.38 | 1.01 M | $4.92 B |
| 10/30/2024 | $47.69 | $47.47 (-0.46%) | $48.06 | $47.44 | 965,000 | $4.93 B |
| 10/29/2024 | $48.27 | $47.68 (-1.22%) | $48.27 | $47.52 | 1.45 M | $4.95 B |
| 10/28/2024 | $48.57 | $48.70 (0.27%) | $48.95 | $48.36 | 1.04 M | $5.06 B |
| 10/25/2024 | $49.52 | $48.34 (-2.38%) | $49.85 | $48.30 | 1.50 M | $5.02 B |
| 10/24/2024 | $48.99 | $48.81 (-0.37%) | $49.23 | $48.56 | 1.01 M | $5.07 B |
| 10/23/2024 | $48.52 | $49.00 (0.99%) | $49.07 | $48.39 | 775,340 | $5.09 B |
| 10/22/2024 | $48.19 | $48.55 (0.75%) | $48.79 | $47.94 | 1.06 M | $5.04 B |
| 10/21/2024 | $48.40 | $48.50 (0.21%) | $48.75 | $48.07 | 896,819 | $5.04 B |
| 10/18/2024 | $48.27 | $48.40 (0.27%) | $48.57 | $48.02 | 647,700 | $4.99 B |
| 10/17/2024 | $48.79 | $48.26 (-1.09%) | $48.79 | $48.23 | 644,046 | $4.97 B |
| 10/16/2024 | $48.46 | $48.72 (0.54%) | $48.85 | $48.34 | 746,137 | $5.02 B |
| 10/15/2024 | $47.68 | $48.26 (1.22%) | $48.60 | $47.68 | 1.49 M | $4.97 B |
| 10/14/2024 | $46.55 | $47.55 (2.15%) | $47.56 | $46.46 | 906,000 | $4.90 B |
| 10/11/2024 | $46.02 | $46.48 (1%) | $46.52 | $45.97 | 486,625 | $4.79 B |
| 10/10/2024 | $46.08 | $45.96 (-0.26%) | $46.44 | $45.75 | 710,100 | $4.74 B |
| 10/09/2024 | $46.16 | $46.09 (-0.15%) | $46.40 | $45.81 | 1.01 M | $4.75 B |
| 10/08/2024 | $46.49 | $46.07 (-0.9%) | $46.58 | $45.96 | 857,004 | $4.75 B |
| 10/07/2024 | $46.37 | $46.27 (-0.22%) | $46.44 | $45.90 | 888,200 | $4.77 B |
| 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 |