Portland General Electric Co Common Stock (POR)

41.14Last Price

-0.17 (-0.41%)Change

Portland General Electric Company is a utility provider that delivers electricity to customers in the Portland, Oregon area and beyond

The company generates, purchases, and distributes electric power while also focusing on sustainable energy solutions, including renewable energy sources such as wind and solar. It is committed to enhancing the reliability and efficiency of its energy services, engaging in infrastructure development and maintenance, and promoting energy conservation initiatives within the communities it serves. Additionally, Portland General Electric prioritizes customer service and strives to address the evolving energy needs of both residential and commercial clients.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	41.21	41.38	40.94	41.14	1,393,621	41.14
1/30/2025	41.74	41.81	40.87	41.31	1,573,456	41.31
1/29/2025	41.72	41.87	41.12	41.28	716,652	41.28
1/28/2025	42.23	42.38	41.57	41.72	725,265	41.72
1/27/2025	41.59	42.39	41.23	42.33	1,127,883	42.33
1/24/2025	40.73	41.30	40.73	41.22	970,992	41.22
1/23/2025	41.30	41.30	40.92	41.00	736,497	41.00
1/22/2025	42.48	42.48	41.15	41.26	962,005	41.26
1/21/2025	42.09	42.58	42.09	42.48	1,004,151	42.48
1/17/2025	41.84	42.16	41.72	41.82	1,130,424	41.82
1/16/2025	41.27	41.95	41.00	41.94	1,363,815	41.94
1/15/2025	41.76	41.80	41.20	41.28	1,144,431	41.28
1/14/2025	40.50	41.18	40.50	41.05	858,166	41.05
1/13/2025	40.59	40.81	40.05	40.57	1,056,709	40.57
1/10/2025	42.19	42.26	40.36	40.56	1,550,820	40.56
1/08/2025	42.25	42.80	41.83	42.67	1,334,105	42.67
1/07/2025	42.41	42.80	42.05	42.54	1,905,760	42.54
1/06/2025	42.95	43.16	42.21	42.33	1,836,267	42.33
1/03/2025	42.88	43.37	42.55	43.15	1,684,077	43.15
1/02/2025	43.87	43.96	43.12	43.21	1,132,122	43.21
12/31/2024	43.54	0.00	43.62	43.62	0	43.62
12/30/2024	43.37	43.65	43.10	43.54	816,555	43.54
12/27/2024	43.46	43.99	43.31	43.52	724,388	43.52
12/26/2024	43.48	43.91	43.42	43.78	769,117	43.78
12/24/2024	43.48	43.79	43.22	43.77	491,642	43.77
12/23/2024	44.09	44.28	43.60	44.20	1,585,796	43.70
12/20/2024	43.84	44.27	43.65	44.03	2,603,607	43.53
12/19/2024	43.55	44.54	43.55	43.99	1,040,141	43.49
12/18/2024	44.42	44.72	43.65	43.66	1,283,746	43.17
12/17/2024	44.00	44.60	43.95	44.49	976,298	43.99
12/16/2024	44.48	44.82	44.23	44.25	1,263,237	43.75
12/13/2024	44.39	44.93	43.72	44.48	2,083,470	43.98
12/12/2024	45.10	45.55	44.51	44.53	1,791,074	44.03
12/11/2024	45.50	45.76	44.97	45.16	1,041,850	44.65
12/10/2024	45.57	45.80	45.09	45.59	1,763,915	45.07
12/09/2024	46.12	46.31	45.82	45.84	743,184	45.32
12/06/2024	46.49	46.49	45.86	46.05	381,104	45.53
12/05/2024	46.65	46.94	46.37	46.46	655,923	45.93
12/04/2024	47.11	47.24	46.64	46.77	345,813	46.24
12/03/2024	47.44	47.55	47.09	47.13	649,000	46.60
12/02/2024	47.93	47.93	46.83	47.21	737,523	46.68
11/29/2024	48.00	48.13	47.81	47.92	339,308	47.38
11/27/2024	48.00	48.40	47.95	48.06	698,336	47.52
11/26/2024	48.15	48.19	47.66	47.71	754,442	47.17
11/25/2024	47.91	48.30	47.75	48.07	803,253	47.53
11/22/2024	47.70	47.87	47.49	47.57	767,980	47.03
11/21/2024	47.00	47.64	46.85	47.60	863,812	47.06
11/20/2024	46.82	47.03	46.53	46.88	810,152	46.35
11/19/2024	46.62	46.95	46.20	46.91	559,185	46.38
11/18/2024	46.63	47.02	46.38	46.78	1,598,649	46.25
11/15/2024	46.16	46.85	45.96	46.65	1,042,136	46.12
11/14/2024	46.45	46.63	45.84	45.89	1,029,977	45.37
11/13/2024	47.46	47.46	45.85	46.33	1,071,153	45.81
11/12/2024	47.55	47.78	47.12	47.17	614,850	46.64
11/11/2024	47.02	47.70	46.92	47.45	722,941	46.91
11/08/2024	46.67	47.20	46.46	47.02	1,388,118	46.49
11/07/2024	47.18	47.21	46.41	46.49	903,460	45.96
11/06/2024	47.23	47.71	46.76	47.19	1,269,637	46.66
11/05/2024	46.04	46.82	45.87	46.72	768,190	46.19
11/04/2024	45.88	46.27	45.73	46.14	905,562	45.62
11/01/2024	47.33	47.58	46.04	46.10	1,078,089	45.58