PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.77	39.13	37.77	38.61	38.61	1.05%	3,177
Mar 12, 2026	37.38	38.54	37.38	38.21	38.21	1.32%	14,666
Mar 11, 2026	37.58	38.42	37.58	37.71	37.71	-1.18%	968
Mar 10, 2026	38.04	38.57	37.74	38.16	38.16	-0.13%	7,365
Mar 9, 2026	38.50	38.55	37.66	38.21	37.92	-0.57%	642
Mar 6, 2026	37.59	38.80	37.44	38.43	38.14	0.84%	1,438
Mar 5, 2026	38.42	38.61	37.72	38.11	37.82	-0.70%	583
Mar 4, 2026	38.21	38.59	38.08	38.38	38.09	0.33%	187
Mar 3, 2026	39.07	39.07	37.70	38.26	37.97	-0.90%	1,254
Mar 2, 2026	38.98	39.10	38.31	38.60	38.31	-1.07%	636,210
Feb 27, 2026	38.99	39.03	38.23	39.02	38.73	0.72%	216
Feb 26, 2026	38.62	38.77	38.35	38.74	38.45	1.47%	747
Feb 25, 2026	38.50	38.50	37.55	38.18	37.89	0.95%	1,543
Feb 24, 2026	38.36	38.39	37.16	37.82	37.54	2.77%	7,119
Feb 23, 2026	37.44	37.81	36.52	36.80	36.52	-2.05%	2,146
Feb 20, 2026	38.35	38.50	35.10	37.57	37.29	1.38%	2,026
Feb 19, 2026	37.25	37.25	36.48	37.06	36.78	0.24%	353
Feb 18, 2026	37.90	37.90	36.97	36.97	36.69	-2.10%	257
Feb 17, 2026	37.82	38.10	37.20	37.76	37.48	-0.05%	260
Feb 13, 2026	36.55	37.79	36.49	37.78	37.50	2.61%	2,537
Feb 12, 2026	36.17	36.93	36.10	36.82	36.54	2.27%	2,560
Feb 11, 2026	35.99	36.60	35.84	36.00	35.73	-0.68%	843
Feb 10, 2026	36.03	36.26	35.72	36.25	35.98	2.34%	834
Feb 9, 2026	36.40	36.40	35.39	35.42	35.15	-1.47%	2,239
Feb 6, 2026	35.99	36.21	35.33	35.95	35.68	0.76%	299
Feb 5, 2026	35.38	35.68	34.84	35.68	35.41	0.14%	569
Feb 4, 2026	35.90	35.90	35.00	35.63	35.36	-1.71%	184
Feb 3, 2026	36.25	36.42	35.31	36.25	35.98	1.12%	164
Feb 2, 2026	36.49	36.49	35.85	35.85	35.58	-0.59%	663
Jan 30, 2026	36.50	36.50	35.94	36.06	35.79	-0.76%	774
Jan 29, 2026	36.98	37.05	36.23	36.34	36.07	-1.28%	254
Jan 28, 2026	36.95	36.98	36.24	36.81	36.53	0.41%	1,576
Jan 27, 2026	36.50	36.85	36.23	36.66	36.39	0.63%	336
Jan 26, 2026	36.06	36.81	36.06	36.43	36.16	1.30%	2,296
Jan 23, 2026	37.18	37.18	35.96	35.96	35.69	-2.09%	284
Jan 22, 2026	37.16	37.25	36.64	36.73	36.45	-0.22%	243
Jan 21, 2026	36.58	37.07	36.58	36.81	36.53	-0.41%	1,166
Jan 20, 2026	36.62	37.00	36.26	36.96	36.68	0.85%	489
Jan 16, 2026	35.83	36.71	35.54	36.65	36.38	2.65%	9,603
Jan 15, 2026	35.60	35.71	35.05	35.71	35.44	0.55%	443
Jan 14, 2026	34.62	35.52	34.62	35.51	35.24	2.02%	58
Jan 13, 2026	34.49	35.11	34.49	34.81	34.55	0.38%	1,957
Jan 12, 2026	34.96	34.96	34.47	34.68	34.42	-0.62%	180
Jan 9, 2026	34.41	35.02	34.41	34.89	34.63	0.03%	157
Jan 8, 2026	34.68	34.92	34.14	34.88	34.62	1.40%	2,090
Jan 7, 2026	35.20	35.20	34.40	34.40	34.14	-1.33%	3,288
Jan 6, 2026	34.84	35.08	34.54	34.87	34.60	0.61%	238
Jan 5, 2026	35.21	35.89	34.62	34.65	34.39	-1.53%	392
Jan 2, 2026	35.01	35.66	34.83	35.19	34.93	0.06%	1,416
Dec 31, 2025	35.60	35.60	35.17	35.17	34.91	-0.27%	30