PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.87	32.87	32.87	32.87	32.87	-1.08%	-
Mar 2, 2026	33.23	33.23	33.23	33.23	33.23	0.79%	-
Feb 27, 2026	32.97	32.97	32.97	32.97	32.97	0.66%	-
Feb 26, 2026	32.75	32.75	32.75	32.75	32.75	1.42%	-
Feb 25, 2026	32.29	32.29	32.29	32.29	32.29	2.09%	-
Feb 24, 2026	31.35	31.35	31.35	31.63	31.63	1.54%	3
Feb 23, 2026	31.15	31.15	31.15	31.15	31.15	-2.01%	-
Feb 20, 2026	30.47	30.47	30.47	31.79	31.79	1.24%	3
Feb 19, 2026	31.40	31.40	31.40	31.40	31.40	-0.11%	-
Feb 18, 2026	31.44	31.44	31.44	31.44	31.44	-2.00%	-
Feb 17, 2026	32.08	32.08	32.08	32.08	32.08	0.66%	-
Feb 16, 2026	31.87	31.87	31.87	31.87	31.87	0.30%	-
Feb 13, 2026	31.77	31.77	31.77	31.77	31.77	2.24%	-
Feb 12, 2026	31.08	31.08	31.08	31.08	31.08	2.39%	-
Feb 11, 2026	30.35	30.35	30.35	30.35	30.35	0.91%	-
Feb 10, 2026	30.08	30.08	30.08	30.08	30.08	0.67%	-
Feb 9, 2026	29.88	29.88	29.88	29.88	29.88	-0.98%	-
Feb 6, 2026	30.17	30.17	30.17	30.17	30.17	0.79%	-
Feb 5, 2026	29.94	29.94	29.94	29.94	29.94	-1.04%	-
Feb 4, 2026	30.02	30.02	30.02	30.25	30.25	-1.59%	70
Feb 3, 2026	30.67	30.67	30.67	30.74	30.74	0.95%	70
Feb 2, 2026	30.45	30.45	30.45	30.45	30.45	0.71%	-
Jan 30, 2026	30.24	30.24	30.24	30.24	30.24	-1.71%	-
Jan 29, 2026	30.76	30.76	30.76	30.76	30.76	-0.68%	-
Jan 28, 2026	30.97	30.97	30.97	30.97	30.97	0.96%	-
Jan 27, 2026	30.68	30.68	30.68	30.68	30.68	-0.16%	-
Jan 26, 2026	30.73	30.73	30.73	30.73	30.73	-0.08%	-
Jan 23, 2026	31.31	31.31	31.31	30.75	30.75	-1.98%	30
Jan 22, 2026	31.37	31.37	31.37	31.37	31.37	0.08%	-
Jan 21, 2026	31.66	31.66	31.66	31.35	31.35	-0.60%	30
Jan 20, 2026	31.54	31.54	31.54	31.54	31.54	-2.49%	-
Jan 19, 2026	32.34	32.34	32.34	32.34	32.34	2.39%	-
Jan 16, 2026	31.59	31.59	31.59	31.59	31.59	2.87%	-
Jan 15, 2026	30.71	30.71	30.71	30.71	30.71	1.32%	-
Jan 14, 2026	30.31	30.31	30.31	30.31	30.31	1.88%	-
Jan 13, 2026	29.75	29.75	29.75	29.75	29.75	0.15%	-
Jan 12, 2026	29.70	29.70	29.70	29.70	29.70	-0.79%	-
Jan 9, 2026	29.94	29.94	29.94	29.94	29.94	0.03%	-
Jan 8, 2026	29.93	29.93	29.93	29.93	29.93	1.08%	-
Jan 7, 2026	29.61	29.61	29.61	29.61	29.61	-0.49%	-
Jan 6, 2026	29.75	29.75	29.75	29.75	29.75	0.88%	-
Jan 5, 2026	29.49	29.49	29.49	29.49	29.49	-1.22%	-
Jan 2, 2026	29.86	29.86	29.86	29.86	29.86	-0.43%	-
Dec 30, 2025	29.99	29.99	29.99	29.99	29.99	-0.05%	-
Dec 29, 2025	30.00	30.00	30.00	30.00	30.00	1.73%	-
Dec 23, 2025	29.49	29.49	29.49	29.49	29.49	0.51%	-
Dec 22, 2025	29.17	29.17	29.17	29.34	29.34	-1.11%	34
Dec 19, 2025	29.72	29.72	29.72	29.67	29.67	0.42%	25
Dec 18, 2025	29.55	29.55	29.55	29.55	29.55	1.27%	-
Dec 17, 2025	29.18	29.18	29.18	29.18	29.18	0.95%	-