Portland General Electric Co Common Stock (POR)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	41.00	41.26	40.81	41.21	651,595	41.21
7/02/2025	40.78	40.98	40.39	40.73	1,370,879	40.73
7/01/2025	40.47	41.31	40.23	40.95	1,618,431	40.95
6/30/2025	40.19	40.65	39.90	40.63	1,483,832	40.63
6/27/2025	40.56	40.81	40.11	40.20	2,864,037	40.20
6/26/2025	40.10	40.48	39.91	40.42	1,313,340	40.42
6/25/2025	40.20	40.23	39.55	39.96	1,800,726	39.96
6/24/2025	40.55	40.66	40.05	40.26	1,183,460	40.26
6/23/2025	40.91	41.35	40.72	41.06	1,365,597	40.53
6/20/2025	40.29	40.77	40.26	40.54	2,006,039	40.02
6/18/2025	40.10	40.41	39.91	40.16	1,141,419	39.65
6/17/2025	40.19	40.33	39.69	40.11	926,203	39.60
6/16/2025	41.21	41.29	40.03	40.26	1,194,736	39.75
6/13/2025	41.11	41.34	40.87	40.96	1,040,263	40.44
6/12/2025	41.15	41.38	40.86	41.30	1,042,486	40.77
6/11/2025	41.50	41.56	40.88	41.08	728,706	40.55
6/10/2025	40.81	41.46	40.81	41.45	733,286	40.92
6/09/2025	40.87	41.17	40.66	40.81	916,313	40.29
6/06/2025	41.47	41.47	40.85	40.97	976,844	40.45
6/05/2025	41.27	41.43	40.90	41.22	809,284	40.69
6/04/2025	42.01	42.10	41.20	41.25	1,156,499	40.72
6/03/2025	42.52	42.57	41.94	42.07	1,390,872	41.53
6/02/2025	42.12	42.64	42.00	42.58	806,445	42.04
5/30/2025	42.34	42.59	41.89	42.40	1,210,597	41.86
5/29/2025	41.94	42.57	41.88	42.55	779,913	42.01
5/28/2025	42.77	42.89	41.88	41.99	1,187,268	41.45
5/27/2025	42.37	42.99	42.14	42.90	1,021,034	42.35
5/23/2025	41.90	42.13	41.37	42.00	1,190,871	41.46
5/22/2025	41.72	41.96	41.33	41.74	687,285	41.21
5/21/2025	42.71	42.78	41.88	41.97	610,818	41.43
5/20/2025	42.77	43.02	42.69	42.83	552,527	42.28
5/19/2025	42.51	42.77	42.35	42.72	1,159,755	42.17
5/16/2025	42.17	42.73	42.08	42.69	645,619	42.14
5/15/2025	41.19	42.22	41.15	42.20	964,133	41.66
5/14/2025	41.17	41.26	40.50	40.94	980,677	40.42
5/13/2025	42.55	42.74	41.39	41.50	1,089,691	40.97
5/12/2025	42.64	42.78	42.09	42.62	1,229,992	42.08
5/09/2025	42.26	42.59	42.16	42.44	612,373	41.90
5/08/2025	42.61	42.82	42.22	42.33	888,490	41.79
5/07/2025	42.59	42.94	42.38	42.58	748,848	42.04
5/06/2025	42.43	42.84	42.28	42.59	672,845	42.05
5/05/2025	42.03	42.50	41.77	42.38	1,013,562	41.84
5/02/2025	41.71	41.91	41.40	41.76	648,576	41.23
5/01/2025	41.84	42.26	41.50	41.56	768,839	41.03
4/30/2025	41.94	42.26	40.92	42.12	1,451,738	41.58
4/29/2025	41.29	42.05	41.14	41.70	1,032,446	41.17
4/28/2025	41.25	41.56	40.74	41.41	1,381,331	40.88
4/25/2025	42.14	42.98	41.03	41.36	1,847,514	40.83
4/24/2025	43.36	43.50	42.80	42.98	1,281,632	42.43
4/23/2025	43.57	43.87	42.99	43.32	997,801	42.77
4/22/2025	42.90	43.87	42.90	43.71	1,071,894	43.15
4/21/2025	42.90	43.30	42.01	42.44	891,877	41.90
4/17/2025	43.02	43.74	42.96	43.08	932,282	42.53
4/16/2025	43.52	43.64	42.80	43.00	757,286	42.45
4/15/2025	43.33	43.66	43.04	43.20	898,827	42.65
4/14/2025	42.56	43.28	42.36	43.25	886,969	42.70
4/11/2025	41.78	42.37	41.18	42.19	808,617	41.65
4/10/2025	41.43	42.09	40.77	41.62	1,614,135	41.09
4/09/2025	41.01	43.04	40.29	42.28	1,419,301	41.74
4/08/2025	42.00	42.86	40.94	41.42	1,385,133	40.89
4/07/2025	41.77	42.59	40.74	41.58	1,828,604	41.05
4/04/2025	44.28	44.38	42.28	42.70	1,603,487	42.15