PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	29.59	29.59	29.59	29.59	29.35	-0.84%	-
Dec 3, 2025	29.84	29.84	29.84	29.84	29.60	-2.45%	-
Dec 2, 2025	30.59	30.59	30.59	30.59	30.34	-1.99%	-
Dec 1, 2025	31.21	31.21	31.21	31.21	30.96	-1.64%	-
Nov 28, 2025	31.73	31.73	31.73	31.73	31.47	0.32%	-
Nov 26, 2025	31.63	31.63	31.63	31.63	31.37	0.22%	-
Nov 25, 2025	31.60	31.60	31.56	31.56	31.30	0.94%	66
Nov 24, 2025	31.17	31.26	31.17	31.26	31.01	0.27%	1,000
Nov 21, 2025	30.93	31.18	30.93	31.18	30.93	1.56%	1
Nov 20, 2025	30.70	30.70	30.70	30.70	30.45	-1.46%	-
Nov 19, 2025	31.15	31.15	31.15	31.15	30.90	-1.55%	-
Nov 18, 2025	31.64	31.64	31.64	31.64	31.39	-0.35%	-
Nov 17, 2025	31.75	31.75	31.75	31.75	31.50	0.79%	-
Nov 14, 2025	31.73	31.73	31.50	31.50	31.25	0.43%	5
Nov 13, 2025	31.75	31.75	31.37	31.37	31.11	-1.20%	1
Nov 12, 2025	31.75	31.75	31.75	31.75	31.49	-0.20%	-
Nov 11, 2025	31.81	31.81	31.81	31.81	31.56	0.60%	-
Nov 10, 2025	31.62	31.62	31.62	31.62	31.37	0.37%	-
Nov 7, 2025	31.51	31.51	31.51	31.51	31.25	-1.30%	-
Nov 6, 2025	31.92	31.92	31.92	31.92	31.67	1.40%	-
Nov 5, 2025	31.48	31.48	31.48	31.48	31.23	0.06%	-
Nov 4, 2025	31.59	31.59	31.46	31.46	31.21	0.29%	1
Nov 3, 2025	31.37	31.37	31.37	31.37	31.12	-0.92%	-
Oct 31, 2025	31.66	31.66	31.66	31.66	31.41	-1.08%	-
Oct 30, 2025	32.01	32.01	32.01	32.01	31.75	1.91%	-
Oct 29, 2025	31.41	31.41	31.41	31.41	31.15	-1.37%	-
Oct 28, 2025	31.84	31.84	31.84	31.84	31.59	-0.56%	-
Oct 27, 2025	32.02	32.02	32.02	32.02	31.76	-0.85%	-
Oct 24, 2025	32.30	32.30	32.30	32.30	32.04	-0.20%	-
Oct 23, 2025	32.36	32.36	32.36	32.36	32.10	-0.98%	-
Oct 22, 2025	32.68	32.68	32.68	32.68	32.42	0.99%	-
Oct 21, 2025	32.70	32.70	32.36	32.36	32.10	0.12%	506
Oct 20, 2025	32.32	32.32	32.32	32.32	32.06	1.80%	-
Oct 17, 2025	31.75	31.75	31.75	31.75	31.50	-2.32%	-
Oct 16, 2025	32.51	32.51	32.51	32.51	32.25	-0.44%	-