PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.96	32.96	32.96	32.96	32.96	0.64%	-
Feb 26, 2026	32.75	32.75	32.75	32.75	32.75	1.42%	-
Feb 25, 2026	32.69	32.69	32.29	32.29	32.29	1.91%	27
Feb 24, 2026	31.93	31.93	31.69	31.69	31.69	1.10%	272
Feb 23, 2026	31.10	31.34	31.10	31.34	31.34	-1.49%	42
Feb 20, 2026	31.52	31.82	31.28	31.82	31.82	1.05%	679
Feb 19, 2026	31.14	31.49	31.14	31.49	31.49	0.16%	71
Feb 18, 2026	31.44	31.44	31.44	31.44	31.44	-1.95%	-
Feb 17, 2026	32.12	32.12	32.06	32.06	32.06	3.40%	6
Feb 13, 2026	31.01	31.01	31.01	31.01	31.01	2.21%	12
Feb 11, 2026	30.58	30.58	30.34	30.34	30.34	0.55%	2
Feb 10, 2026	30.17	30.17	30.17	30.17	30.17	1.41%	-
Feb 9, 2026	29.75	29.75	29.75	29.75	29.75	-1.73%	-
Feb 6, 2026	30.28	30.28	30.28	30.28	30.28	0.98%	-
Feb 5, 2026	30.01	30.01	29.98	29.98	29.98	-0.84%	10
Feb 4, 2026	30.24	30.24	30.24	30.24	30.24	-1.85%	-
Feb 3, 2026	30.81	30.81	30.81	30.81	30.81	1.15%	-
Feb 2, 2026	30.46	30.46	30.46	30.46	30.46	0.61%	-
Jan 30, 2026	30.27	30.27	30.27	30.27	30.27	-1.58%	-
Jan 29, 2026	30.76	30.76	30.76	30.76	30.76	-0.74%	-
Jan 28, 2026	30.99	30.99	30.99	30.99	30.99	1.01%	-
Jan 27, 2026	30.68	30.68	30.68	30.68	30.68	-0.10%	-
Jan 26, 2026	30.71	30.71	30.71	30.71	30.71	-0.03%	-
Jan 23, 2026	31.07	31.07	30.72	30.72	30.72	-1.92%	30
Jan 22, 2026	31.40	31.40	31.32	31.32	31.32	-0.19%	214
Jan 21, 2026	31.38	31.38	31.38	31.38	31.38	-0.44%	-
Jan 20, 2026	31.52	31.52	31.52	31.52	31.52	6.16%	-
Jan 13, 2026	29.69	29.69	29.69	29.69	29.69	-0.13%	-
Jan 12, 2026	29.73	29.73	29.73	29.73	29.73	-0.59%	-
Jan 9, 2026	29.90	29.90	29.90	29.90	29.90	-0.25%	-
Jan 8, 2026	29.98	29.98	29.98	29.98	29.98	1.16%	-
Jan 7, 2026	30.17	30.17	29.63	29.63	29.63	-0.44%	35
Jan 6, 2026	29.81	29.81	29.76	29.76	29.76	0.98%	9
Jan 5, 2026	29.53	29.53	29.47	29.47	29.47	-1.19%	34
Jan 2, 2026	30.12	30.12	29.83	29.83	29.83	-0.45%	9
Dec 30, 2025	29.96	29.96	29.96	29.96	29.96	-0.23%	-
Dec 29, 2025	30.03	30.03	30.03	30.03	30.03	1.95%	-
Dec 23, 2025	29.46	29.46	29.46	29.46	29.46	0.41%	-
Dec 22, 2025	29.28	29.34	29.28	29.34	29.34	-1.25%	314
Dec 19, 2025	29.71	29.71	29.71	29.71	29.71	0.54%	-
Dec 18, 2025	29.55	29.55	29.55	29.55	29.55	1.29%	-
Dec 17, 2025	29.23	29.23	29.17	29.17	29.17	1.07%	1
Dec 16, 2025	29.08	29.08	28.86	28.86	28.86	-0.14%	2,120
Dec 15, 2025	29.12	29.12	28.90	28.90	28.90	0.29%	8
Dec 12, 2025	28.82	28.82	28.82	28.82	28.82	0.96%	10
Dec 11, 2025	28.28	28.54	28.14	28.54	28.54	-0.70%	126
Dec 10, 2025	28.74	28.74	28.74	28.74	28.74	-1.94%	-
Dec 9, 2025	29.31	29.31	29.31	29.31	29.08	0.03%	-
Dec 8, 2025	29.23	29.30	29.23	29.30	29.07	-0.27%	100
Dec 5, 2025	29.29	29.38	29.29	29.38	29.15	-0.69%	1