PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 16, 2025	28.90	28.90	28.90	28.90	28.90	-0.10%	-
Dec 15, 2025	28.93	28.93	28.93	28.93	28.93	0.52%	-
Dec 12, 2025	28.70	28.70	28.70	28.78	28.78	0.89%	1
Dec 11, 2025	28.63	28.74	28.63	28.53	28.53	-0.68%	9
Dec 10, 2025	29.02	29.02	29.02	28.72	28.72	2.99%	1
Dec 9, 2025	29.72	29.72	29.72	27.89	27.89	-4.68%	7
Dec 8, 2025	29.02	29.02	29.02	29.26	29.02	-0.46%	-
Dec 5, 2025	29.15	29.15	29.15	29.39	29.15	-0.71%	-
Dec 4, 2025	29.85	29.85	29.85	29.60	29.36	-0.77%	310
Dec 3, 2025	29.59	29.59	29.59	29.83	29.59	-2.29%	-
Dec 2, 2025	30.29	30.29	30.29	30.53	30.29	-2.24%	-
Dec 1, 2025	30.98	30.98	30.98	31.23	30.98	-1.44%	-
Nov 28, 2025	31.43	31.43	31.43	31.69	31.43	-0.25%	-
Nov 27, 2025	31.51	31.51	31.51	31.77	31.51	0.40%	-
Nov 26, 2025	31.39	31.39	31.39	31.64	31.39	0.43%	-
Nov 25, 2025	30.41	30.41	30.41	31.51	31.25	0.65%	4
Nov 24, 2025	31.05	31.05	31.05	31.30	31.05	0.81%	-
Nov 21, 2025	30.80	30.80	30.80	31.05	30.80	1.12%	-
Nov 20, 2025	30.46	30.46	30.46	30.71	30.46	-1.95%	-
Nov 19, 2025	31.06	31.06	31.06	31.32	31.06	-1.15%	-
Nov 18, 2025	31.43	31.43	31.43	31.68	31.43	-0.09%	-
Nov 17, 2025	31.46	31.46	31.46	31.71	31.46	0.38%	-
Nov 14, 2025	31.34	31.34	31.34	31.59	31.34	0.57%	-
Nov 13, 2025	31.16	31.16	31.16	31.41	31.16	-1.24%	-
Nov 12, 2025	31.55	31.55	31.55	31.81	31.55	-0.25%	-
Nov 11, 2025	31.63	31.63	31.63	31.89	31.63	0.69%	-
Nov 10, 2025	31.41	31.41	31.41	31.67	31.41	0.41%	-
Nov 7, 2025	31.28	31.28	31.28	31.54	31.28	-1.14%	-
Nov 6, 2025	31.64	31.64	31.64	31.90	31.64	1.33%	-