PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.39	29.39	29.39	29.39	29.39	-0.71%	-
Dec 4, 2025	29.85	29.85	29.85	29.60	29.60	-0.77%	310
Dec 3, 2025	29.83	29.83	29.83	29.83	29.83	-2.29%	-
Dec 2, 2025	30.53	30.53	30.53	30.53	30.53	-2.24%	-
Dec 1, 2025	31.23	31.23	31.23	31.23	31.23	-1.44%	-
Nov 28, 2025	31.69	31.69	31.69	31.69	31.69	-0.25%	-
Nov 27, 2025	31.77	31.77	31.77	31.77	31.77	0.40%	-
Nov 26, 2025	31.64	31.64	31.64	31.64	31.64	0.43%	-
Nov 25, 2025	30.41	30.41	30.41	31.51	31.51	0.65%	4
Nov 24, 2025	31.30	31.30	31.30	31.30	31.30	0.81%	-
Nov 21, 2025	31.05	31.05	31.05	31.05	31.05	1.12%	-
Nov 20, 2025	30.71	30.71	30.71	30.71	30.71	-1.95%	-
Nov 19, 2025	31.32	31.32	31.32	31.32	31.32	-1.15%	-
Nov 18, 2025	31.68	31.68	31.68	31.68	31.68	-0.09%	-
Nov 17, 2025	31.71	31.71	31.71	31.71	31.71	0.38%	-
Nov 14, 2025	31.59	31.59	31.59	31.59	31.59	0.57%	-
Nov 13, 2025	31.41	31.41	31.41	31.41	31.41	-1.24%	-
Nov 12, 2025	31.81	31.81	31.81	31.81	31.81	-0.25%	-
Nov 11, 2025	31.89	31.89	31.89	31.89	31.89	0.69%	-
Nov 10, 2025	31.67	31.67	31.67	31.67	31.67	0.41%	-
Nov 7, 2025	31.54	31.54	31.54	31.54	31.54	-1.14%	-
Nov 6, 2025	31.90	31.90	31.90	31.90	31.90	1.33%	-
Nov 5, 2025	31.48	31.48	31.48	31.48	31.48	-0.16%	-
Nov 4, 2025	31.53	31.53	31.53	31.53	31.53	0.72%	-
Nov 3, 2025	31.31	31.31	31.31	31.31	31.31	-1.21%	-
Oct 31, 2025	31.69	31.69	31.69	31.69	31.69	-1.00%	-
Oct 30, 2025	32.01	32.01	32.01	32.01	32.01	1.73%	-
Oct 29, 2025	31.47	31.47	31.47	31.47	31.47	-1.26%	-
Oct 28, 2025	31.87	31.87	31.87	31.87	31.87	-0.28%	-
Oct 27, 2025	31.96	31.96	31.96	31.96	31.96	-0.98%	-
Oct 24, 2025	32.27	32.27	32.27	32.27	32.27	-0.28%	-
Oct 23, 2025	32.85	32.85	32.85	32.36	32.36	-0.78%	4
Oct 22, 2025	32.62	32.62	32.62	32.62	32.62	0.73%	-
Oct 21, 2025	32.38	32.38	32.38	32.38	32.38	0.48%	-
Oct 20, 2025	32.23	32.23	32.23	32.23	32.23	1.61%	-
Oct 17, 2025	31.72	31.72	31.72	31.72	31.72	-2.54%	-
Oct 16, 2025	32.54	32.54	32.54	32.54	32.54	-0.25%	-
Oct 15, 2025	32.62	32.62	32.62	32.62	32.62	0.28%	-
Oct 14, 2025	32.53	32.53	32.53	32.53	32.53	0.77%	-
Oct 13, 2025	32.11	32.11	32.11	32.28	32.28	0.37%	310
Oct 10, 2025	32.16	32.16	32.16	32.16	32.16	-0.53%	-
Oct 9, 2025	32.33	32.33	32.33	32.33	32.33	0.53%	-
Oct 8, 2025	32.16	32.16	32.16	32.16	32.16	-0.26%	-
Oct 7, 2025	32.25	32.25	32.25	32.25	32.25	1.80%	-
Oct 6, 2025	31.68	31.68	31.68	31.68	31.68	1.60%	-
Oct 3, 2025	31.18	31.18	31.18	31.18	31.18	-0.08%	-
Oct 2, 2025	31.20	31.20	31.20	31.20	31.20	-1.13%	-
Oct 1, 2025	31.56	31.56	31.56	31.56	31.56	-	-
Sep 30, 2025	31.56	31.56	31.56	31.56	31.56	1.11%	-
Sep 29, 2025	31.21	31.21	31.21	31.21	31.21	-0.21%	-