Portland General Electric Stock Price History
NYSE: PORUtilitiesElectric Utilities: CentralUSD
45.39+0.04 (+0.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
POR price history at a glance
The price history for Portland General Electric (POR) on this page begins on March 27, 2006, when the stock closed at $30.25; it most recently closed at $45.39 on October 5, 2026. The highest price in this record is $63.08, reached on February 17, 2020; the latest close is 28.0% below that peak. Across the 19 complete calendar years in the table, POR finished higher in 11 and lower in 8. Its best year was 2014 (+30.3%) and its worst was 2008 (-26.4%).
Over roughly 21 years the share price changed +50.0%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, POR has gained 4.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $63.08
- Date of high
- Feb 17, 2020
- Low since 2006
- $13.45
- Date of low
- Mar 2, 2009
- 52-week high
- $54.62
- 52-week low
- $43.15
- Last close
- $45.39
POR returns
1 week
+1.89%
1 month
-7.12%
3 months
-14.00%
6 months
-15.47%
Year to date
-5.42%
1 year
+4.15%
3 years
+8.95%
5 years
-6.06%
POR price return, excluding dividends.
POR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.39 | -6.34% |
| 2025 | 48.46 | +12.31% |
| 2024 | 43.15 | -0.44% |
| 2023 | 43.34 | -11.55% |
| 2022 | 49.00 | -7.41% |
| 2021 | 52.92 | +23.73% |
| 2020 | 42.77 | -21.92% |
| 2019 | 54.78 | +22.22% |
| 2018 | 44.82 | -1.67% |
| 2017 | 45.58 | +5.19% |
| 2016 | 43.33 | +19.14% |
| 2015 | 36.37 | -5.09% |
| 2014 | 38.32 | +30.25% |
| 2013 | 29.42 | +4.81% |
| 2012 | 28.07 | +10.99% |
| 2011 | 25.29 | +16.54% |
| 2010 | 21.70 | +6.32% |
| 2009 | 20.41 | +4.94% |
| 2008 | 19.45 | -26.44% |
| 2007 | 26.44 | -2.97% |
| 2006* | 27.25 | -9.92% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
POR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.32 | 45.50 | 45.00 | 45.39 | +0.09% | |
| 45.04 | 45.43 | 44.62 | 45.35 | +1.16% | |
| 44.33 | 45.11 | 44.29 | 44.83 | +1.26% | |
| 44.49 | 44.73 | 43.94 | 44.27 | +0.05% | |
| 44.55 | 44.89 | 44.22 | 44.25 | -0.67% | |
| 45.01 | 45.50 | 44.31 | 44.55 | -0.47% | |
| 44.37 | 44.89 | 43.85 | 44.76 | +0.29% | |
| 44.79 | 45.06 | 44.34 | 44.63 | +0.31% | |
| 44.00 | 44.61 | 43.55 | 44.49 | +0.70% | |
| 46.80 | 46.80 | 43.26 | 44.18 | -5.70% | |
| 46.06 | 47.01 | 45.82 | 46.85 | +0.56% | |
| 47.08 | 47.08 | 46.31 | 46.59 | -0.70% | |
| 47.22 | 47.45 | 46.68 | 46.92 | -0.95% | |
| 47.09 | 48.07 | 46.98 | 47.37 | +0.64% | |
| 47.33 | 47.46 | 47.07 | 47.07 | -0.36% | |
| 47.80 | 47.84 | 47.15 | 47.24 | -1.71% | |
| 48.17 | 48.32 | 47.93 | 48.06 | +0.31% | |
| 47.69 | 48.25 | 47.55 | 47.91 | +0.97% | |
| 47.86 | 48.04 | 47.28 | 47.45 | -1.31% | |
| 48.50 | 48.65 | 47.97 | 48.08 | -0.33% | |
| 49.10 | 49.10 | 48.16 | 48.24 | -0.66% | |
| 49.14 | 49.17 | 48.48 | 48.56 | -0.63% | |
| 49.47 | 49.66 | 48.63 | 48.87 | -1.21% | |
| 48.69 | 49.66 | 48.69 | 49.47 | +1.46% | |
| 49.00 | 49.45 | 48.68 | 48.76 | -0.83% | |
| 48.99 | 49.32 | 48.69 | 49.17 | +0.99% | |
| 49.06 | 49.06 | 48.30 | 48.69 | -0.75% | |
| 49.04 | 49.33 | 48.68 | 49.06 | +0.41% | |
| 49.25 | 49.48 | 48.66 | 48.86 | -1.49% | |
| 50.17 | 50.18 | 49.49 | 49.60 | -0.48% | |
| 49.75 | 50.04 | 49.53 | 49.84 | -0.70% | |
| 49.98 | 50.37 | 49.75 | 50.19 | +0.76% | |
| 49.84 | 50.05 | 49.42 | 49.81 | +0.22% | |
| 49.57 | 49.77 | 49.20 | 49.70 | +0.22% | |
| 50.97 | 50.97 | 49.52 | 49.59 | -1.16% | |
| 50.00 | 50.73 | 50.00 | 50.17 | +0.06% | |
| 50.88 | 50.98 | 49.90 | 50.14 | -0.81% | |
| 51.36 | 51.58 | 50.54 | 50.55 | -0.63% | |
| 50.51 | 50.88 | 50.38 | 50.87 | +0.22% | |
| 50.23 | 50.80 | 50.11 | 50.76 | +0.85% | |
| 50.16 | 50.80 | 50.03 | 50.33 | +3.14% | |
| 48.58 | 49.04 | 48.47 | 48.80 | +0.85% | |
| 48.10 | 48.57 | 48.02 | 48.39 | +0.58% | |
| 48.66 | 48.82 | 47.91 | 48.11 | -1.92% | |
| 48.48 | 49.36 | 48.31 | 49.05 | +1.05% | |
| 49.77 | 49.80 | 48.49 | 48.54 | -1.44% | |
| 50.48 | 50.49 | 48.91 | 49.25 | -1.60% | |
| 49.93 | 50.64 | 49.48 | 50.05 | -0.20% | |
| 49.00 | 50.65 | 49.00 | 50.15 | +1.66% | |
| 49.19 | 49.68 | 48.56 | 49.33 | -1.52% | |
| 50.69 | 50.72 | 49.86 | 50.09 | -0.42% | |
| 51.26 | 51.26 | 50.17 | 50.30 | -1.66% | |
| 51.28 | 52.02 | 51.13 | 51.15 | -0.16% | |
| 51.83 | 52.17 | 51.21 | 51.23 | -1.58% | |
| 52.63 | 52.70 | 51.98 | 52.05 | -0.65% | |
| 52.39 | 53.13 | 52.31 | 52.39 | -1.00% | |
| 52.65 | 53.17 | 52.44 | 52.92 | +1.28% | |
| 52.35 | 52.43 | 51.72 | 52.25 | -0.50% | |
| 52.62 | 53.04 | 52.12 | 52.51 | +0.15% | |
| 53.55 | 54.08 | 52.22 | 52.43 | -0.74% | |
| 52.11 | 53.05 | 52.11 | 52.82 | +1.27% | |
| 52.86 | 53.22 | 52.09 | 52.16 | -1.73% | |
| 53.33 | 53.58 | 52.72 | 53.08 | +0.06% | |
| 52.79 | 53.60 | 52.79 | 53.05 | +0.51% | |
| 52.13 | 53.05 | 52.06 | 52.78 | +1.13% | |
| 52.30 | 52.54 | 52.01 | 52.19 | -0.10% | |
| 52.59 | 52.96 | 52.13 | 52.24 | -0.65% | |
| 52.62 | 53.51 | 52.47 | 52.58 | +1.12% | |
| 52.78 | 52.92 | 51.96 | 52.00 | -1.37% | |
| 51.86 | 52.72 | 51.63 | 52.72 | +2.45% | |
| 51.88 | 52.07 | 51.29 | 51.46 | -0.71% | |
| 51.93 | 52.43 | 51.56 | 51.83 | -0.71% | |
| 52.30 | 52.37 | 51.73 | 52.20 | -0.63% | |
| 51.96 | 52.62 | 51.79 | 52.53 | +1.80% | |
| 51.78 | 52.16 | 51.30 | 51.60 | -0.92% | |
| 51.36 | 52.24 | 51.20 | 52.08 | +2.10% | |
| 50.36 | 51.12 | 50.25 | 51.01 | +1.63% | |
| 50.11 | 50.70 | 50.11 | 50.19 | +0.02% | |
| 49.57 | 50.35 | 49.57 | 50.18 | +0.76% | |
| 50.48 | 50.81 | 49.39 | 49.80 | -1.95% | |
| 50.59 | 51.27 | 50.47 | 50.79 | +0.65% | |
| 50.75 | 50.77 | 50.18 | 50.46 | -0.51% | |
| 50.28 | 50.81 | 50.28 | 50.72 | +1.34% | |
| 51.07 | 51.20 | 50.01 | 50.05 | -1.32% | |
| 50.99 | 51.23 | 50.54 | 50.72 | +0.96% | |
| 50.49 | 51.02 | 50.04 | 50.24 | +0.52% | |
| 50.41 | 50.77 | 49.86 | 49.98 | -1.09% | |
| 49.99 | 50.96 | 49.92 | 50.53 | +1.73% | |
| 49.56 | 49.94 | 48.97 | 49.67 | +1.53% | |
| 49.60 | 50.10 | 48.78 | 48.92 | -1.15% | |
| 48.63 | 49.94 | 48.63 | 49.49 | +2.10% | |
| 49.68 | 49.68 | 48.42 | 48.47 | -3.29% | |
| 50.71 | 50.83 | 49.93 | 50.12 | -1.09% | |
| 50.92 | 51.48 | 50.42 | 50.67 | -0.94% | |
| 50.06 | 51.55 | 49.85 | 51.15 | +2.63% | |
| 49.99 | 50.00 | 49.56 | 49.84 | +0.04% | |
| 49.44 | 49.85 | 48.95 | 49.82 | +0.50% | |
| 49.53 | 49.88 | 49.20 | 49.57 | -0.28% | |
| 49.40 | 49.85 | 49.31 | 49.71 | +0.85% | |
| 48.34 | 49.33 | 48.26 | 49.29 | +2.07% | |
| 47.74 | 48.31 | 47.52 | 48.29 | +2.14% | |
| 48.18 | 48.18 | 47.07 | 47.28 | -1.99% | |
| 48.26 | 48.53 | 47.95 | 48.24 | +0.06% | |
| 48.12 | 48.39 | 47.69 | 48.21 | -0.39% | |
| 48.25 | 48.61 | 47.87 | 48.40 | +0.08% | |
| 48.80 | 48.80 | 48.22 | 48.36 | -0.31% | |
| 48.79 | 49.04 | 48.38 | 48.51 | -0.23% | |
| 48.53 | 48.92 | 48.05 | 48.62 | -0.41% | |
| 48.98 | 49.25 | 48.45 | 48.82 | -0.61% | |
| 49.05 | 49.67 | 48.80 | 49.12 | +0.22% | |
| 49.40 | 49.65 | 48.53 | 49.01 | -1.45% | |
| 50.82 | 51.52 | 49.55 | 49.73 | -4.24% | |
| 50.96 | 52.10 | 50.60 | 51.93 | +1.72% | |
| 51.37 | 51.67 | 50.95 | 51.05 | -1.03% | |
| 52.00 | 52.00 | 51.35 | 51.58 | +0.31% | |
| 51.25 | 51.65 | 51.19 | 51.42 | +0.86% | |
| 51.40 | 51.49 | 50.77 | 50.98 | -0.87% | |
| 50.84 | 51.46 | 50.70 | 51.43 | +2.17% | |
| 50.88 | 51.25 | 50.16 | 50.34 | -0.45% | |
| 51.37 | 51.37 | 50.43 | 50.57 | -1.23% | |
| 52.25 | 52.57 | 50.98 | 51.20 | -2.31% | |
| 52.18 | 52.47 | 51.51 | 52.41 | -0.42% | |
| 52.28 | 52.71 | 52.27 | 52.63 | +0.27% | |
| 52.26 | 52.61 | 51.88 | 52.49 | -0.40% | |
| 52.67 | 52.95 | 51.91 | 52.70 | -0.38% | |
| 53.69 | 53.75 | 52.65 | 52.90 | -1.49% | |
| 54.10 | 54.28 | 53.70 | 53.70 | -0.96% | |
| 53.67 | 54.62 | 53.58 | 54.22 | +0.91% | |
| 53.53 | 53.96 | 53.05 | 53.73 | +0.34% | |
| 53.14 | 53.99 | 53.04 | 53.55 | +0.75% | |
| 53.09 | 53.60 | 53.03 | 53.15 | -0.97% | |
| 53.34 | 53.85 | 53.12 | 53.67 | +1.07% | |
| 52.45 | 53.30 | 52.26 | 53.10 | +0.63% | |
| 52.96 | 52.96 | 52.09 | 52.77 | +0.29% | |
| 52.35 | 52.70 | 51.84 | 52.62 | +1.76% | |
| 51.83 | 52.20 | 51.50 | 51.71 | +0.02% | |
| 51.19 | 51.96 | 51.19 | 51.70 | +0.88% | |
| 51.98 | 52.20 | 51.19 | 51.25 | -0.47% | |
| 50.71 | 51.99 | 50.46 | 51.49 | +1.18% | |
| 50.88 | 51.52 | 50.42 | 50.89 | -0.16% | |
| 52.18 | 52.38 | 50.66 | 50.97 | -2.47% | |
| 52.28 | 52.67 | 51.72 | 52.26 | -0.31% | |
| 53.22 | 53.58 | 52.34 | 52.42 | -2.02% | |
| 54.09 | 54.22 | 53.38 | 53.50 | -0.24% | |
| 54.05 | 54.07 | 53.39 | 53.63 | +0.06% | |
| 53.34 | 53.75 | 53.01 | 53.60 | +1.61% | |
| 51.69 | 53.53 | 51.68 | 52.75 | +1.23% | |
| 51.91 | 52.23 | 51.67 | 52.11 | +0.21% | |
| 52.69 | 52.89 | 51.94 | 52.00 | -1.72% | |
| 53.25 | 53.26 | 52.24 | 52.91 | -0.86% | |
| 53.24 | 53.51 | 52.53 | 53.37 | -0.13% | |
| 53.64 | 53.71 | 53.03 | 53.44 | -1.35% | |
| 53.85 | 54.33 | 53.43 | 54.17 | +0.59% | |
| 53.46 | 53.98 | 52.72 | 53.85 | -0.24% | |
| 53.83 | 54.29 | 53.66 | 53.98 | +0.04% | |
| 53.56 | 54.17 | 53.56 | 53.96 | +0.94% | |
| 53.65 | 53.79 | 53.05 | 53.46 | -0.04% | |
| 53.38 | 53.54 | 52.37 | 53.48 | +0.04% | |
| 53.75 | 53.83 | 52.72 | 53.46 | -0.35% | |
| 52.71 | 53.80 | 52.60 | 53.65 | +2.31% | |
| 52.28 | 52.53 | 51.90 | 52.44 | +0.67% | |
| 51.39 | 52.14 | 51.00 | 52.09 | +2.18% | |
| 51.19 | 51.20 | 50.70 | 50.98 | -3.01% | |
| 53.88 | 54.39 | 51.91 | 52.56 | -2.67% | |
| 52.38 | 54.28 | 52.38 | 54.00 | +2.86% | |
| 52.00 | 52.67 | 51.90 | 52.50 | +1.55% | |
| 51.26 | 51.71 | 51.13 | 51.70 | +0.86% | |
| 50.60 | 51.43 | 50.52 | 51.26 | +1.32% | |
| 50.78 | 51.11 | 50.13 | 50.59 | -0.12% | |
| 51.40 | 51.64 | 50.15 | 50.65 | -0.53% | |
| 51.00 | 51.65 | 50.91 | 50.92 | +0.45% | |
| 51.00 | 51.53 | 50.59 | 50.69 | -0.43% | |
| 49.99 | 51.15 | 49.99 | 50.91 | +1.60% | |
| 50.51 | 50.86 | 49.99 | 50.11 | -0.28% | |
| 50.13 | 50.34 | 49.69 | 50.25 | -0.04% | |
| 50.19 | 50.70 | 49.85 | 50.27 | +0.68% | |
| 50.18 | 50.61 | 49.80 | 49.93 | -1.01% | |
| 49.73 | 50.55 | 49.54 | 50.44 | +1.53% | |
| 49.53 | 49.95 | 49.30 | 49.68 | +0.71% | |
| 49.76 | 49.87 | 48.87 | 49.33 | -1.22% | |
| 50.26 | 50.51 | 49.81 | 49.94 | -0.64% | |
| 50.00 | 50.42 | 49.71 | 50.26 | +1.05% | |
| 49.68 | 49.93 | 48.98 | 49.74 | +0.10% | |
| 49.01 | 49.81 | 48.85 | 49.69 | +0.79% | |
| 49.43 | 49.62 | 49.11 | 49.30 | +0.04% | |
| 48.95 | 49.44 | 48.92 | 49.28 | +0.84% | |
| 48.92 | 49.39 | 48.36 | 48.87 | +0.12% | |
| 48.74 | 49.24 | 48.49 | 48.81 | -0.06% | |
| 49.16 | 49.68 | 48.83 | 48.84 | -0.29% | |
| 48.65 | 49.45 | 48.45 | 48.98 | +0.80% | |
| 48.86 | 48.94 | 48.30 | 48.59 | -0.27% | |
| 47.99 | 48.76 | 47.91 | 48.72 | +1.16% | |
| 48.20 | 48.42 | 47.37 | 48.16 | -0.62% | |
| 48.03 | 48.83 | 47.55 | 48.46 | +0.98% | |
| 48.22 | 48.50 | 47.99 | 47.99 | -0.21% | |
| 47.99 | 48.19 | 47.77 | 48.09 | +0.50% | |
| 47.70 | 48.13 | 47.64 | 47.85 | +0.59% | |
| 47.70 | 47.84 | 47.51 | 47.57 | -0.27% | |
| 47.41 | 47.73 | 47.28 | 47.70 | +0.72% | |
| 47.50 | 47.60 | 47.30 | 47.36 | -0.21% | |
| 47.17 | 47.47 | 47.00 | 47.46 | -0.54% | |
| 49.01 | 49.08 | 47.66 | 47.72 | -2.49% | |
| 49.16 | 49.28 | 48.82 | 48.94 | -0.45% | |
| 48.68 | 49.24 | 48.68 | 49.16 | +0.99% | |
| 49.38 | 49.39 | 48.14 | 48.68 | -1.22% | |
| 48.47 | 49.43 | 48.25 | 49.28 | +2.39% | |
| 47.89 | 48.22 | 47.67 | 48.13 | +1.28% | |
| 48.03 | 48.26 | 47.37 | 47.52 | -0.65% | |
| 48.22 | 48.22 | 47.54 | 47.83 | -0.81% | |
| 48.18 | 48.62 | 48.13 | 48.22 | +0.08% | |
| 48.52 | 48.73 | 48.03 | 48.18 | -0.80% | |
| 48.55 | 48.78 | 48.33 | 48.57 | -0.33% | |
| 48.65 | 49.39 | 48.51 | 48.73 | -1.22% | |
| 49.50 | 49.92 | 49.03 | 49.33 | -0.34% | |
| 50.56 | 50.56 | 49.41 | 49.50 | -1.84% | |
| 50.57 | 50.80 | 50.19 | 50.43 | -0.77% | |
| 50.96 | 51.14 | 50.51 | 50.82 | +0.16% | |
| 50.27 | 50.87 | 50.21 | 50.74 | +0.83% | |
| 50.00 | 50.58 | 50.00 | 50.32 | +1.04% | |
| 49.68 | 49.98 | 49.06 | 49.80 | +0.46% | |
| 49.36 | 50.01 | 49.34 | 49.57 | +0.75% | |
| 48.88 | 49.62 | 48.88 | 49.20 | +1.07% | |
| 48.71 | 48.99 | 48.44 | 48.68 | -0.27% | |
| 49.22 | 49.39 | 48.65 | 48.81 | -0.67% | |
| 49.43 | 49.82 | 49.08 | 49.14 | -0.59% | |
| 50.55 | 50.55 | 49.13 | 49.43 | -2.00% | |
| 50.37 | 50.95 | 50.19 | 50.44 | -0.16% | |
| 50.27 | 50.77 | 49.76 | 50.52 | +0.46% | |
| 48.90 | 50.35 | 48.90 | 50.29 | +2.84% | |
| 47.76 | 49.05 | 47.52 | 48.90 | +2.19% | |
| 47.81 | 48.19 | 47.57 | 47.85 | +0.17% | |
| 47.50 | 48.01 | 47.33 | 47.77 | +0.42% | |
| 47.30 | 47.70 | 47.01 | 47.57 | +0.38% | |
| 47.18 | 47.51 | 47.01 | 47.39 | +0.92% | |
| 45.50 | 47.01 | 44.93 | 46.96 | +2.80% | |
| 45.15 | 46.38 | 44.55 | 45.68 | -0.26% | |
| 45.75 | 46.20 | 45.72 | 45.80 | +0.11% | |
| 45.75 | 46.02 | 45.48 | 45.75 | -0.26% | |
| 46.55 | 46.55 | 45.58 | 45.87 | -1.23% | |
| 46.20 | 46.62 | 46.10 | 46.44 | +0.61% | |
| 46.00 | 46.19 | 45.79 | 46.16 | +0.79% | |
| 45.54 | 45.92 | 45.09 | 45.80 | +0.97% | |
| 45.31 | 45.49 | 44.93 | 45.36 | +0.93% | |
| 45.20 | 45.25 | 44.70 | 44.94 | -0.20% | |
| 44.90 | 45.16 | 44.56 | 45.03 | +0.96% | |
| 44.09 | 44.73 | 43.93 | 44.60 | +1.62% | |
| 43.80 | 44.47 | 43.69 | 43.89 | +0.18% | |
| 43.69 | 43.86 | 43.55 | 43.81 | +0.87% | |
| 43.20 | 43.54 | 43.15 | 43.43 | +0.49% | |
| 43.52 | 43.71 | 43.18 | 43.22 | -0.83% | |
| 43.97 | 44.07 | 43.50 | 43.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POR chart for longer ranges.