PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.61	29.90	29.61	29.90	29.90	1.96%	60
Jan 8, 2026	29.33	29.33	29.33	29.33	29.33	-1.08%	-
Jan 7, 2026	29.65	29.65	29.65	29.65	29.65	0.51%	-
Jan 6, 2026	29.50	29.50	29.50	29.50	29.50	-1.35%	-
Jan 5, 2026	29.90	29.90	29.90	29.90	29.90	0.57%	-
Jan 2, 2026	29.73	29.73	29.73	29.73	29.73	-0.15%	-
Dec 30, 2025	29.78	29.78	29.78	29.78	29.78	0.17%	-
Dec 29, 2025	29.73	29.73	29.73	29.73	29.73	1.40%	-
Dec 23, 2025	29.32	29.32	29.32	29.32	29.32	0.65%	-
Dec 22, 2025	29.13	29.13	29.13	29.13	29.13	-1.29%	-
Dec 19, 2025	29.51	29.51	29.51	29.51	29.51	1.41%	-
Dec 18, 2025	29.10	29.10	29.10	29.10	29.10	0.78%	-
Dec 17, 2025	28.87	28.87	28.87	28.87	28.87	-0.50%	-
Dec 16, 2025	29.02	29.02	29.02	29.02	29.02	0.64%	-
Dec 15, 2025	28.83	28.83	28.83	28.83	28.83	1.60%	-
Dec 12, 2025	28.38	28.38	28.38	28.38	28.38	0.19%	-
Dec 11, 2025	28.32	28.32	28.32	28.32	28.32	-1.43%	-
Dec 10, 2025	28.73	28.73	28.73	28.73	28.73	-0.98%	-
Dec 9, 2025	29.02	29.02	29.02	29.02	28.78	0.45%	-
Dec 8, 2025	28.89	28.89	28.89	28.89	28.65	-0.74%	-
Dec 5, 2025	29.10	29.10	29.10	29.10	28.87	-2.38%	-
Dec 4, 2025	29.81	29.81	29.81	29.81	29.57	-0.95%	-
Dec 3, 2025	30.10	30.10	30.10	30.10	29.85	-2.07%	-
Dec 2, 2025	30.73	30.73	30.73	30.73	30.48	-2.98%	-
Dec 1, 2025	31.68	31.68	31.68	31.68	31.42	0.41%	-
Nov 28, 2025	31.55	31.55	31.55	31.55	31.29	0.11%	-
Nov 27, 2025	31.51	31.51	31.51	31.51	31.26	0.69%	-
Nov 26, 2025	31.30	31.30	31.30	31.30	31.04	-0.64%	-
Nov 25, 2025	31.50	31.50	31.50	31.50	31.24	0.64%	-
Nov 24, 2025	31.30	31.30	31.30	31.30	31.04	2.09%	-
Nov 21, 2025	30.66	30.66	30.66	30.66	30.41	-0.24%	-
Nov 20, 2025	30.73	30.73	30.73	30.73	30.48	-2.01%	-
Nov 19, 2025	31.36	31.36	31.36	31.36	31.11	-0.65%	-
Nov 18, 2025	31.57	31.57	31.57	31.57	31.31	0.11%	-
Nov 17, 2025	31.53	31.53	31.53	31.53	31.28	0.93%	-
Nov 14, 2025	31.24	31.24	31.24	31.24	30.99	-1.40%	-
Nov 13, 2025	31.69	31.69	31.69	31.69	31.43	-0.05%	-
Nov 12, 2025	31.70	31.70	31.70	31.70	31.44	-0.47%	-
Nov 11, 2025	31.76	31.85	31.76	31.85	31.59	1.11%	17
Nov 10, 2025	31.50	31.50	31.50	31.50	31.25	-	-
Nov 7, 2025	31.50	31.50	31.50	31.50	31.25	0.14%	-
Nov 6, 2025	31.46	31.46	31.46	31.46	31.20	0.11%	-
Nov 5, 2025	31.42	31.42	31.42	31.42	31.17	0.10%	-
Nov 4, 2025	31.39	31.39	31.39	31.39	31.14	-0.37%	-
Nov 3, 2025	31.51	31.51	31.51	31.51	31.25	-0.93%	-
Oct 31, 2025	31.80	31.80	31.80	31.80	31.54	-1.32%	-
Oct 30, 2025	31.32	32.23	31.32	32.23	31.96	1.85%	2,495
Oct 29, 2025	31.64	31.64	31.64	31.64	31.38	-1.33%	-
Oct 28, 2025	32.07	32.07	32.07	32.07	31.81	0.08%	-
Oct 27, 2025	32.04	32.04	32.04	32.04	31.78	-0.50%	-