Portland General Electric Co Common Stock (POR)

Historical Prices For Portland General Electric Co Common Stock (POR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	45.54	45.92	45.09	45.80	1,519,614	45.80
10/22/2025	45.31	45.49	44.93	45.36	1,049,409	45.36
10/21/2025	45.20	45.25	44.70	44.94	728,239	44.94
10/20/2025	44.90	45.16	44.56	45.03	790,202	45.03
10/17/2025	44.09	44.73	43.93	44.60	868,138	44.60
10/16/2025	43.80	44.47	43.69	43.89	1,200,596	43.89
10/15/2025	43.69	43.85	43.55	43.81	1,118,843	43.81
10/14/2025	43.20	43.54	43.15	43.43	1,165,215	43.43
10/13/2025	43.52	43.71	43.18	43.22	675,654	43.22
10/10/2025	43.97	44.07	43.50	43.58	705,871	43.58
10/09/2025	44.03	44.21	43.79	43.79	574,350	43.79
10/08/2025	44.00	44.00	43.61	43.90	825,690	43.90
10/07/2025	43.74	44.20	43.66	43.82	1,025,152	43.82
10/06/2025	43.16	43.99	43.16	43.73	1,521,040	43.73
10/03/2025	42.95	43.38	42.95	43.17	1,358,609	43.17
10/02/2025	43.11	43.26	42.58	42.86	1,892,972	42.86
10/01/2025	44.10	44.22	43.33	43.37	1,191,761	43.37
9/30/2025	43.37	44.10	43.37	44.00	1,218,292	44.00
9/29/2025	43.50	43.54	43.22	43.37	912,826	43.37
9/26/2025	42.83	43.48	42.77	43.44	731,879	43.44
9/25/2025	43.23	43.45	42.61	42.69	1,049,400	42.69
9/24/2025	43.22	43.80	43.20	43.75	1,057,625	43.23
9/23/2025	42.58	43.29	42.56	43.18	1,008,064	42.66
9/22/2025	42.85	42.98	42.56	42.65	1,130,245	42.14
9/19/2025	42.80	42.92	42.59	42.79	1,728,696	42.28
9/18/2025	42.10	42.72	42.05	42.60	783,326	42.09
9/17/2025	42.01	42.55	42.01	42.30	993,297	41.79
9/16/2025	42.29	42.37	41.80	41.82	1,112,711	41.32
9/15/2025	42.55	42.76	42.35	42.35	1,055,567	41.84
9/12/2025	42.30	42.71	42.30	42.57	972,485	42.06
9/11/2025	42.25	42.49	42.05	42.48	1,309,627	41.97
9/10/2025	42.25	42.51	42.02	42.24	890,537	41.73
9/09/2025	42.08	42.56	41.83	42.38	1,242,008	41.87
9/08/2025	42.74	43.14	41.87	42.08	1,403,714	41.58
9/05/2025	42.75	43.01	42.59	42.81	747,197	42.30
9/04/2025	43.06	43.06	42.15	42.66	909,235	42.15
9/03/2025	42.25	42.77	42.17	42.73	1,138,119	42.22
9/02/2025	42.52	42.72	42.14	42.34	1,301,012	41.83
8/29/2025	42.63	43.06	42.46	42.78	819,744	42.27
8/28/2025	43.10	43.10	42.49	42.64	1,088,745	42.13
8/27/2025	42.36	43.10	42.32	43.05	1,102,872	42.53
8/26/2025	42.43	42.59	42.20	42.33	1,474,974	41.82
8/25/2025	42.70	42.84	42.43	42.49	892,834	41.98
8/22/2025	42.48	43.20	42.36	43.08	1,294,845	42.56
8/21/2025	42.39	42.56	42.04	42.20	1,179,872	41.69
8/20/2025	42.71	43.26	42.34	42.50	951,724	41.99
8/19/2025	42.00	42.79	42.00	42.65	1,345,795	42.14
8/18/2025	42.53	42.61	41.88	41.93	915,383	41.43
8/15/2025	42.64	42.73	42.16	42.46	1,144,878	41.95
8/14/2025	42.80	42.83	42.48	42.62	810,853	42.11
8/13/2025	42.68	43.02	42.45	42.96	823,346	42.44
8/12/2025	42.27	42.66	42.06	42.65	1,025,090	42.14
8/11/2025	42.19	42.44	41.96	42.19	703,894	41.68
8/08/2025	42.57	42.73	41.64	42.08	865,254	41.58
8/07/2025	42.31	42.51	42.11	42.46	827,590	41.95
8/06/2025	42.50	42.67	42.07	42.09	1,211,645	41.58
8/05/2025	42.17	42.39	41.98	42.39	1,182,560	41.88
8/04/2025	41.56	42.19	41.49	42.17	1,099,851	41.66
8/01/2025	41.35	41.47	41.00	41.45	1,859,660	40.95
7/31/2025	40.96	41.34	40.81	41.12	1,712,987	40.63
7/30/2025	41.47	41.78	41.18	41.33	1,226,870	40.83
7/29/2025	41.05	41.46	40.81	41.29	1,373,004	40.79
7/28/2025	41.17	41.58	40.85	40.95	1,481,332	40.46
7/25/2025	40.30	42.22	39.85	41.40	2,268,527	40.90
7/24/2025	40.14	40.28	39.73	39.73	1,740,714	39.25