PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.17	36.93	36.10	36.85	36.85	2.36%	2,221
Feb 11, 2026	35.99	36.60	35.84	36.00	36.00	-0.68%	843
Feb 10, 2026	36.03	36.26	35.72	36.25	36.25	2.34%	834
Feb 9, 2026	36.40	36.40	35.39	35.42	35.42	-1.47%	2,239
Feb 6, 2026	35.99	36.21	35.33	35.95	35.95	0.76%	299
Feb 5, 2026	35.38	35.68	34.84	35.68	35.68	0.14%	569
Feb 4, 2026	35.90	35.90	35.00	35.63	35.63	-1.71%	184
Feb 3, 2026	36.25	36.42	35.31	36.25	36.25	1.12%	164
Feb 2, 2026	36.49	36.49	35.85	35.85	35.85	-0.59%	663
Jan 30, 2026	36.50	36.50	35.94	36.06	36.06	-0.76%	774
Jan 29, 2026	36.98	37.05	36.23	36.34	36.34	-1.28%	254
Jan 28, 2026	36.95	36.98	36.24	36.81	36.81	0.41%	1,576
Jan 27, 2026	36.50	36.85	36.23	36.66	36.66	0.63%	336
Jan 26, 2026	36.06	36.81	36.06	36.43	36.43	1.30%	2,296
Jan 23, 2026	37.18	37.18	35.96	35.96	35.96	-2.09%	284
Jan 22, 2026	37.16	37.25	36.64	36.73	36.73	-0.22%	243
Jan 21, 2026	36.58	37.07	36.58	36.81	36.81	-0.41%	1,166
Jan 20, 2026	36.62	37.00	36.26	36.96	36.96	0.85%	489
Jan 16, 2026	35.83	36.71	35.54	36.65	36.65	2.65%	9,603
Jan 15, 2026	35.60	35.71	35.05	35.71	35.71	0.55%	443
Jan 14, 2026	34.62	35.52	34.62	35.51	35.51	2.02%	58
Jan 13, 2026	34.49	35.11	34.49	34.81	34.81	0.38%	1,957
Jan 12, 2026	34.96	34.96	34.47	34.68	34.68	-0.62%	180
Jan 9, 2026	34.41	35.02	34.41	34.89	34.89	0.03%	157
Jan 8, 2026	34.68	34.92	34.14	34.88	34.88	1.40%	2,090
Jan 7, 2026	35.20	35.20	34.40	34.40	34.40	-1.33%	3,288
Jan 6, 2026	34.84	35.08	34.54	34.87	34.87	0.61%	238
Jan 5, 2026	35.21	35.89	34.62	34.65	34.65	-1.53%	392
Jan 2, 2026	35.01	35.66	34.83	35.19	35.19	0.06%	1,416
Dec 31, 2025	35.60	35.60	35.17	35.17	35.17	-0.27%	30
Dec 30, 2025	35.12	35.28	35.10	35.27	35.27	-0.07%	46
Dec 29, 2025	35.13	35.29	35.11	35.29	35.29	1.21%	460
Dec 24, 2025	34.85	34.91	34.70	34.87	34.87	0.57%	5,284
Dec 23, 2025	34.96	34.96	34.60	34.67	34.67	0.43%	230
Dec 22, 2025	34.31	34.58	34.09	34.52	34.52	-0.52%	3,031
Dec 19, 2025	34.74	34.75	34.55	34.70	34.70	-0.01%	113
Dec 18, 2025	34.14	34.78	34.14	34.71	34.71	1.27%	634
Dec 17, 2025	33.81	34.27	33.81	34.27	34.27	0.73%	10
Dec 16, 2025	34.29	34.36	34.02	34.02	34.02	0.19%	49
Dec 15, 2025	34.17	34.17	33.73	33.96	33.96	-0.13%	6,492
Dec 12, 2025	33.61	34.00	33.41	34.00	34.00	1.53%	553
Dec 11, 2025	33.40	33.58	32.97	33.49	33.49	0.34%	164
Dec 10, 2025	33.23	34.02	33.23	33.37	33.37	-1.97%	112
Dec 9, 2025	34.08	34.20	34.04	34.04	33.77	0.04%	260
Dec 8, 2025	34.26	34.26	33.90	34.03	33.76	-0.33%	706
Dec 5, 2025	34.06	34.63	34.06	34.14	33.87	-0.37%	1,001
Dec 4, 2025	34.95	35.22	34.27	34.27	33.99	-1.38%	3,808
Dec 3, 2025	35.42	35.42	34.68	34.75	34.47	-1.34%	1,103
Dec 2, 2025	36.38	36.38	35.22	35.22	34.94	-2.15%	9,052
Dec 1, 2025	36.34	37.04	36.00	36.00	35.71	-2.00%	1,069