5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-13.75%
6 MONTH PERFORMANCE
-9.75%
YEAR-TO-DATE PERFORMANCE
-4.10%
1 YEAR PERFORMANCE
+3.28%
Portland General Electric Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $41.84 | $41.82 (-0.05%) | $42.16 | $41.72 | 1.13 M | $4.34 B |
| 01/16/2025 | $41.27 | $41.94 (1.62%) | $41.95 | $41.00 | 1.36 M | $4.36 B |
| 01/15/2025 | $41.76 | $41.28 (-1.15%) | $41.80 | $41.20 | 1.14 M | $4.29 B |
| 01/14/2025 | $40.50 | $41.05 (1.36%) | $41.18 | $40.50 | 858,200 | $4.26 B |
| 01/13/2025 | $40.59 | $40.57 (-0.05%) | $40.81 | $40.05 | 1.06 M | $4.21 B |
| 01/10/2025 | $42.19 | $40.56 (-3.86%) | $42.26 | $40.36 | 1.55 M | $4.21 B |
| 01/08/2025 | $42.25 | $42.67 (0.99%) | $42.80 | $41.83 | 1.33 M | $4.43 B |
| 01/07/2025 | $42.41 | $42.54 (0.31%) | $42.80 | $42.05 | 1.91 M | $4.42 B |
| 01/06/2025 | $42.95 | $42.33 (-1.44%) | $43.17 | $42.21 | 1.84 M | $4.40 B |
| 01/03/2025 | $42.88 | $43.15 (0.63%) | $43.37 | $42.55 | 1.68 M | $4.48 B |
| 01/02/2025 | $43.87 | $43.21 (-1.5%) | $43.96 | $43.12 | 1.13 M | $4.49 B |
| 12/31/2024 | $43.47 | $43.62 (0.35%) | $43.72 | $43.35 | 1.09 M | $4.53 B |
| 12/30/2024 | $43.37 | $43.54 (0.39%) | $43.65 | $43.10 | 816,600 | $4.52 B |
| 12/27/2024 | $43.46 | $43.52 (0.14%) | $43.99 | $43.31 | 724,400 | $4.52 B |
| 12/26/2024 | $43.48 | $43.78 (0.69%) | $43.91 | $43.42 | 769,117 | $4.55 B |
| 12/24/2024 | $43.48 | $43.77 (0.67%) | $43.79 | $43.22 | 491,642 | $4.55 B |
| 12/23/2024 | $44.09 | $44.20 (0.25%) | $44.28 | $43.60 | 1.59 M | $4.59 B |
| 12/20/2024 | $43.84 | $44.03 (0.43%) | $44.27 | $43.65 | 2.60 M | $4.57 B |
| 12/19/2024 | $43.55 | $43.91 (0.83%) | $44.54 | $43.55 | 1.41 M | $4.56 B |
| 12/18/2024 | $44.42 | $43.66 (-1.71%) | $44.72 | $43.65 | 1.28 M | $4.53 B |
| 12/17/2024 | $44.00 | $44.49 (1.11%) | $44.60 | $43.95 | 976,300 | $4.62 B |
| 12/16/2024 | $44.48 | $44.25 (-0.52%) | $44.82 | $44.23 | 1.26 M | $4.60 B |
| 12/13/2024 | $44.39 | $44.48 (0.2%) | $44.93 | $43.72 | 2.08 M | $4.62 B |
| 12/12/2024 | $45.10 | $44.53 (-1.26%) | $45.55 | $44.51 | 1.79 M | $4.62 B |
| 12/11/2024 | $45.50 | $45.16 (-0.75%) | $45.76 | $44.97 | 1.04 M | $4.69 B |
| 12/10/2024 | $45.57 | $45.59 (0.04%) | $45.80 | $45.09 | 1.76 M | $4.73 B |
| 12/09/2024 | $46.12 | $45.84 (-0.61%) | $46.31 | $45.82 | 743,287 | $4.76 B |
| 12/06/2024 | $46.49 | $46.05 (-0.95%) | $46.49 | $45.86 | 381,104 | $4.78 B |
| 12/05/2024 | $46.65 | $46.46 (-0.41%) | $46.94 | $46.37 | 655,931 | $4.82 B |
| 12/04/2024 | $47.11 | $46.77 (-0.72%) | $47.24 | $46.64 | 345,816 | $4.86 B |
| 12/03/2024 | $47.44 | $47.13 (-0.65%) | $47.55 | $47.09 | 649,000 | $4.89 B |
| 12/02/2024 | $47.93 | $47.21 (-1.5%) | $47.93 | $46.83 | 737,525 | $4.90 B |
| 11/29/2024 | $48.00 | $47.92 (-0.17%) | $48.13 | $47.81 | 339,308 | $4.98 B |
| 11/27/2024 | $48.00 | $48.06 (0.13%) | $48.40 | $47.95 | 698,336 | $4.99 B |
| 11/26/2024 | $48.15 | $47.71 (-0.91%) | $48.19 | $47.66 | 757,321 | $4.95 B |
| 11/25/2024 | $47.91 | $48.07 (0.33%) | $48.31 | $47.75 | 803,300 | $4.99 B |
| 11/22/2024 | $47.70 | $47.57 (-0.27%) | $47.87 | $47.49 | 768,000 | $4.94 B |
| 11/21/2024 | $47.00 | $47.60 (1.28%) | $47.64 | $46.85 | 863,827 | $4.94 B |
| 11/20/2024 | $46.82 | $46.88 (0.13%) | $47.03 | $46.53 | 810,200 | $4.87 B |
| 11/19/2024 | $46.62 | $46.91 (0.62%) | $46.95 | $46.20 | 559,606 | $4.87 B |
| 11/18/2024 | $46.63 | $46.78 (0.32%) | $47.02 | $46.38 | 1.60 M | $4.86 B |
| 11/15/2024 | $46.16 | $46.65 (1.06%) | $46.85 | $45.96 | 1.04 M | $4.84 B |
| 11/14/2024 | $46.45 | $45.89 (-1.21%) | $46.63 | $45.84 | 1.03 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 |