Get the Stockscreener App
45.27
1.41%
+0.63
After Hours:
45.27
Portland General Electric Co Stock (POR) Price History
The historical daily chart and data for Portland General Electric Co stock (POR), show that the latest closing stock price as of May 16, 2024, is $45.27.
- Portland General Electric Co all-time high stock price is $63.08, occurred on February 21, 2020.
- The lowest Portland General Electric Co stock price recorded was $28.98 on February 06, 2014. Since then, Portland General Electric Co's stock price has risen over 56.21% to $45.27 now.
- The 52-week high stock price for POR is $50.66, representing a 11.91% increase from the current share price, occurred on May 16, 2023.
- The 52-week low stock price for POR is $38.01, indicating a -16.04% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Portland General Electric Co (POR) stock in the beginning of 2023 was $52.62. The stock closed the year at $49.00, a loss of over -6.88% for the year.
The table below shows more information about POR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $45.35 | $44.60 | $0.755 | 905,502.0 | +1.41% |
| May 15, 2024 | $44.92 | $44.53 | $0.3828 | 634,032.0 | +0.81% |
| May 14, 2024 | $45.19 | $44.23 | $0.96 | 760,335.0 | -1.09% |
| May 13, 2024 | $45.11 | $44.57 | $0.54 | 811,227.0 | +0.49% |
| May 10, 2024 | $44.93 | $44.32 | $0.61 | 583,851.0 | -0.25% |
| May 09, 2024 | $44.70 | $43.90 | $0.80 | 1,024,853.0 | +1.36% |
| May 08, 2024 | $44.37 | $44.06 | $0.305 | 702,314.0 | -0.83% |
| May 07, 2024 | $44.67 | $44.03 | $0.64 | 1,149,489.0 | +0.29% |
| May 06, 2024 | $44.48 | $43.87 | $0.6141 | 2,191,762.0 | +1.21% |
| May 03, 2024 | $44.14 | $43.14 | $1.00 | 1,466,248.0 | +0.67% |
| May 02, 2024 | $44.20 | $43.45 | $0.76 | 1,025,709.0 | -1.00% |
| May 01, 2024 | $44.24 | $43.05 | $1.19 | 905,310.0 | +1.60% |
| Apr 30, 2024 | $43.60 | $42.65 | $0.95 | 1,037,144.0 | -0.32% |
| Apr 29, 2024 | $43.55 | $42.89 | $0.66 | 885,447.0 | +1.33% |
| Apr 26, 2024 | $44.75 | $42.79 | $1.96 | 1,480,571.0 | -1.04% |
| Apr 25, 2024 | $43.74 | $43.01 | $0.73 | 1,190,998.0 | -1.01% |
| Apr 24, 2024 | $43.77 | $42.63 | $1.14 | 624,461.0 | +0.32% |
| Apr 23, 2024 | $43.80 | $43.06 | $0.74 | 844,917.0 | +0.60% |
| Apr 22, 2024 | $43.59 | $42.78 | $0.81 | 1,026,393.0 | +1.14% |
| Apr 19, 2024 | $42.86 | $41.80 | $1.06 | 747,863.0 | +2.54% |
| Apr 18, 2024 | $41.81 | $40.95 | $0.865 | 859,333.0 | +1.85% |
| Apr 17, 2024 | $41.04 | $40.39 | $0.65 | 751,156.0 | +1.06% |
Portland General Electric Co Stock (POR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Portland General Electric Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of POR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Portland General Electric Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Portland General Electric Co Stock (POR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $45.35 | $43.05 | $2.30 | 13,066,134.0 | +4.72% |
| Apr, 2024 | $44.75 | $40.09 | $4.66 | 20,156,847.0 | +2.93% |
| Mar, 2024 | $42.17 | $39.49 | $2.68 | 18,671,018.0 | +4.56% |
| Feb, 2024 | $41.75 | $39.13 | $2.62 | 17,001,068.0 | -1.86% |
| Jan, 2024 | $44.77 | $39.67 | $5.10 | 23,372,538.0 | -5.56% |
Portland General Electric Co Stock (POR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.41 | $40.87 | $4.55 | 20,274,957.0 | +5.55% |
| Nov, 2023 | $42.74 | $39.14 | $3.60 | 17,568,739.0 | +2.60% |
| Oct, 2023 | $42.68 | $38.01 | $4.67 | 25,923,260.0 | -1.14% |
| Sep, 2023 | $45.04 | $40.27 | $4.77 | 22,198,591.0 | -7.71% |
| Aug, 2023 | $48.10 | $43.34 | $4.76 | 21,454,926.0 | -7.99% |
| Jul, 2023 | $49.72 | $45.84 | $3.88 | 15,255,269.0 | +1.79% |
| Jun, 2023 | $50.18 | $46.03 | $4.15 | 21,373,560.0 | -3.90% |
| May, 2023 | $51.58 | $47.89 | $3.69 | 15,157,484.0 | -3.73% |
| Apr, 2023 | $51.50 | $48.09 | $3.41 | 13,914,429.0 | +3.54% |
| Mar, 2023 | $49.21 | $44.66 | $4.55 | 17,437,918.0 | +2.28% |
| Feb, 2023 | $49.70 | $45.75 | $3.95 | 14,963,197.0 | +0.46% |
| Jan, 2023 | $50.15 | $45.08 | $5.07 | 16,493,452.0 | -2.90% |
Portland General Electric Co Stock (POR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $50.27 | $47.18 | $3.09 | 14,103,194.0 | -0.47% |
| Nov, 2022 | $49.27 | $43.63 | $5.63 | 16,520,555.0 | +9.55% |
| Oct, 2022 | $46.23 | $41.58 | $4.65 | 23,984,612.0 | +3.41% |
| Sep, 2022 | $53.12 | $43.36 | $9.76 | 14,872,930.0 | -15.89% |
| Aug, 2022 | $56.37 | $50.45 | $5.92 | 14,683,223.0 | +0.64% |
| Jul, 2022 | $52.00 | $46.75 | $5.25 | 18,280,229.0 | +6.23% |
| Jun, 2022 | $50.90 | $45.02 | $5.88 | 32,230,927.0 | -1.87% |
| May, 2022 | $49.49 | $45.98 | $3.51 | 18,514,522.0 | +4.06% |
| Apr, 2022 | $57.03 | $47.23 | $9.80 | 14,205,665.0 | -14.18% |
| Mar, 2022 | $56.05 | $49.61 | $6.44 | 13,774,605.0 | +8.63% |
| Feb, 2022 | $53.14 | $48.28 | $4.86 | 10,017,360.0 | -3.37% |
| Jan, 2022 | $53.84 | $50.70 | $3.14 | 9,223,359.0 | -0.72% |
0.00%
0.31%
Cap:
|
Volume (24h):