POR | Port Gen Elec | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Port Gen Elec (POR)

NYSE

$46.02+$0.41 (+0.91%)

Price as of Nov 13, 2026 1:09 PM EST

$5.4B
Market Cap
-5.53%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+1.18%

Low Price$43.48

High Price$46.02
3 Months
-5.44%

Low Price$43.48

High Price$50.27
1 Year
-5.53%

Low Price$43.48

High Price$53.01

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	46.28	46.33	45.60	45.60	-0.91%	873,577
11/11/2026	45.75	46.09	45.65	46.02	+0.22%	982,793
11/10/2026	45.53	46.17	45.29	45.92	-0.13%	1,258,747
11/09/2026	46.36	46.36	45.85	45.98	+0.07%	1,261,769
11/06/2026	45.28	46.20	45.10	45.95	-0.13%	2,306,515
11/05/2026	46.51	46.82	45.60	46.01	+0.02%	2,183,290
11/04/2026	45.45	46.11	45.05	46.00	+2.09%	3,842,741
11/03/2026	45.28	45.41	44.86	45.06	-1.01%	4,171,537
11/02/2026	44.50	45.67	44.42	45.52	+2.48%	1,675,928
10/30/2026	44.33	44.69	44.24	44.42	+0.52%	2,463,106
10/29/2026	44.63	45.10	44.03	44.19	-0.18%	2,427,376
10/29/2026	$1.06 Earnings
10/28/2026	44.69	44.69	44.05	44.27	-0.85%	2,529,440
10/27/2026	44.20	44.72	43.96	44.65	+1.20%	3,452,540
10/26/2026	44.53	44.71	44.08	44.12	-0.97%	4,727,827
10/23/2026	44.73	44.99	44.19	44.55	-0.78%	2,560,688
10/22/2026	44.14	44.99	44.05	44.90	+2.23%	8,460,772
10/21/2026	44.31	44.52	43.86	43.92	-0.88%	3,739,247
10/20/2026	43.76	44.68	43.72	44.31	+1.91%	6,166,622
10/19/2026	44.00	44.13	43.33	43.48	-1.52%	3,317,689
10/16/2026	44.08	44.65	43.92	44.15	+0.64%	2,227,426
10/15/2026	45.06	45.06	43.79	43.87	-1.30%	2,453,047
10/14/2026	44.42	44.68	43.83	44.45	-0.29%	2,731,772
10/13/2026	44.96	45.00	43.73	44.58	-1.09%	1,498,281
10/12/2026	45.48	45.72	45.07	45.07	-0.71%	1,238,741
10/09/2026	45.32	45.50	45.00	45.39	+0.09%	1,118,798
10/08/2026	45.04	45.44	44.62	45.35	+1.16%	1,838,597
10/07/2026	44.33	45.11	44.25	44.83	+1.26%	1,523,337
10/06/2026	44.49	44.73	43.94	44.27	+0.05%	1,413,824
10/05/2026	44.55	44.89	44.22	44.25	-0.67%	1,795,206
10/02/2026	45.01	45.50	44.31	44.55	-0.47%	1,906,021
10/01/2026	44.37	44.89	43.85	44.76	+0.29%	1,785,087
09/30/2026	44.79	45.06	44.34	44.63	+0.31%	1,908,065
09/29/2026	44.00	44.61	43.55	44.49	+0.70%	2,413,428
09/28/2026	46.80	46.80	43.26	44.18	-5.70%	4,643,609
09/25/2026	46.06	47.01	45.82	46.85	+1.76%	2,146,672
09/25/2026	$0.55 Dividend
09/24/2026	46.52	46.52	45.76	46.04	-0.70%	1,945,062
09/23/2026	46.66	46.89	46.12	46.36	-0.95%	1,633,721
09/22/2026	46.53	47.50	46.42	46.81	+0.64%	1,455,524
09/21/2026	46.77	46.89	46.51	46.51	-0.36%	1,347,207
09/18/2026	47.23	47.27	46.59	46.68	-1.71%	2,292,964
09/17/2026	47.60	47.75	47.36	47.49	+0.31%	936,130
09/16/2026	47.13	47.68	46.99	47.34	+0.97%	1,668,107
09/15/2026	47.29	47.47	46.72	46.89	-1.31%	1,183,957
09/14/2026	47.93	48.07	47.40	47.51	-0.33%	888,758
09/11/2026	48.52	48.52	47.59	47.67	-0.66%	765,639
09/10/2026	48.56	48.58	47.90	47.99	-0.63%	588,326
09/09/2026	48.88	49.07	48.05	48.29	-1.21%	809,432
09/08/2026	48.11	49.07	48.11	48.88	+1.46%	649,568
09/04/2026	48.42	48.86	48.10	48.18	-0.83%	541,070
09/03/2026	48.41	48.74	48.11	48.59	+0.99%	637,663
09/02/2026	48.48	48.48	47.72	48.11	-0.75%	1,105,065
09/01/2026	48.45	48.75	48.10	48.48	+0.41%	908,509
08/31/2026	48.67	48.89	48.08	48.28	-1.49%	1,024,416
08/28/2026	49.58	49.59	48.90	49.01	-0.48%	814,463
08/27/2026	49.16	49.44	48.94	49.25	-0.70%	1,635,370
08/26/2026	49.39	49.77	49.16	49.60	+0.76%	998,519
08/25/2026	49.25	49.46	48.84	49.22	+0.22%	930,994
08/24/2026	48.98	49.18	48.62	49.11	+0.22%	902,518
08/21/2026	50.37	50.37	48.93	49.00	-1.16%	1,020,085
08/20/2026	49.41	50.13	49.41	49.58	+0.06%	1,130,554
08/19/2026	50.28	50.38	49.31	49.55	-0.81%	940,536
08/18/2026	50.75	50.96	49.94	49.95	-0.63%	1,204,655
08/17/2026	49.91	50.28	49.78	50.27	+0.22%	911,203
08/14/2026	49.64	50.20	49.51	50.16	+0.85%	794,188
08/13/2026	49.56	50.20	49.43	49.73	+3.14%	1,792,128
08/12/2026	48.01	48.46	47.89	48.22	+0.85%	689,168
08/11/2026	47.53	48.00	47.45	47.82	+0.58%	744,951
08/10/2026	48.08	48.24	47.34	47.54	-1.92%	920,476
08/07/2026	47.91	48.78	47.74	48.47	+1.05%	860,172
08/06/2026	49.18	49.21	47.92	47.97	-1.44%	1,013,564
08/05/2026	49.88	49.89	48.33	48.67	-1.60%	1,157,330
08/04/2026	49.34	50.04	48.89	49.46	-0.20%	1,312,679
08/03/2026	48.42	50.05	48.42	49.56	+1.66%	1,371,982
07/31/2026	48.61	49.09	47.99	48.75	-1.52%	2,031,324
07/31/2026	$0.64 Earnings
07/30/2026	50.09	50.12	49.27	49.50	-0.42%	1,140,709
07/29/2026	50.65	50.65	49.58	49.70	-1.66%	875,969
07/28/2026	50.67	51.40	50.53	50.54	-0.16%	1,417,556
07/27/2026	51.22	51.55	50.60	50.62	-1.58%	1,272,743
07/24/2026	52.01	52.08	51.36	51.43	-0.65%	1,266,381
07/23/2026	51.77	52.50	51.69	51.77	-1.00%	1,167,015
07/22/2026	52.03	52.54	51.82	52.29	+1.28%	727,213
07/21/2026	51.73	51.81	51.11	51.63	-0.50%	787,435
07/20/2026	52.00	52.41	51.50	51.89	+0.15%	689,021
07/17/2026	52.92	53.44	51.60	51.81	-0.74%	834,258
07/16/2026	51.49	52.42	51.49	52.20	+1.27%	1,126,214
07/15/2026	52.23	52.59	51.47	51.54	-1.73%	682,096
07/14/2026	52.70	52.94	52.10	52.45	+0.06%	965,873
07/13/2026	52.17	52.96	52.17	52.42	+0.51%	956,910
07/10/2026	51.51	52.42	51.44	52.16	+1.13%	897,632
07/09/2026	51.68	51.92	51.39	51.57	-0.10%	962,964
07/08/2026	51.97	52.33	51.51	51.62	-0.65%	840,277
07/07/2026	52.00	52.87	51.84	51.96	+1.12%	752,953
07/06/2026	52.16	52.29	51.35	51.38	-1.37%	875,447
07/02/2026	51.25	52.10	51.01	52.10	+2.45%	1,468,494
07/01/2026	51.27	51.45	50.68	50.85	-0.71%	1,061,198
06/30/2026	51.32	51.81	50.95	51.22	-0.71%	1,433,107
06/29/2026	51.68	51.75	51.12	51.58	-0.63%	1,839,881