PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	36.68	36.68	36.23	36.23	36.23	-0.59%	430
Sep 24, 2025	35.76	36.44	35.76	36.44	36.44	1.14%	665
Sep 23, 2025	35.67	36.03	35.60	36.03	36.03	1.09%	348
Sep 22, 2025	35.70	35.77	35.63	35.64	35.64	0.37%	60
Sep 19, 2025	35.48	35.58	35.42	35.51	35.51	-0.60%	83
Sep 18, 2025	35.21	35.73	35.21	35.73	35.73	0.10%	496
Sep 17, 2025	35.55	35.85	35.55	35.69	35.69	0.03%	21
Sep 16, 2025	35.94	35.94	35.64	35.68	35.68	-1.23%	70
Sep 15, 2025	36.13	36.14	36.02	36.13	36.13	0.07%	1,572
Sep 12, 2025	35.96	36.21	35.88	36.10	36.10	0.36%	126
Sep 11, 2025	35.54	35.97	35.54	35.97	35.97	1.01%	961
Sep 10, 2025	35.32	35.70	35.30	35.61	35.61	-0.86%	232
Sep 9, 2025	35.70	35.92	35.54	35.92	35.65	0.44%	1,074
Sep 8, 2025	35.95	35.97	35.75	35.76	35.49	-0.54%	615
Sep 5, 2025	36.62	36.71	35.96	35.96	35.68	-1.06%	711
Sep 4, 2025	36.51	36.55	36.29	36.34	36.06	0.94%	1,060
Sep 3, 2025	36.20	36.36	36.00	36.00	35.73	-0.73%	118
Sep 2, 2025	37.04	37.04	36.20	36.27	35.99	-0.87%	121
Aug 29, 2025	36.68	36.69	36.54	36.59	36.31	0.12%	947
Aug 28, 2025	36.43	36.64	36.36	36.54	36.26	0.16%	1,024
Aug 27, 2025	36.55	36.85	36.48	36.48	36.20	0.07%	54
Aug 26, 2025	36.45	36.61	36.27	36.46	36.18	-0.22%	3,884
Aug 25, 2025	36.80	36.80	36.54	36.54	36.26	-0.88%	34
Aug 22, 2025	36.79	36.96	36.70	36.86	36.58	0.11%	13
Aug 21, 2025	36.96	36.97	36.80	36.82	36.54	-0.35%	196
Aug 20, 2025	36.80	37.32	36.80	36.95	36.67	0.86%	2,870
Aug 19, 2025	36.35	36.64	36.24	36.64	36.36	0.91%	1,055
Aug 18, 2025	36.60	36.62	36.30	36.30	36.03	-0.87%	1,285
Aug 15, 2025	36.67	37.11	36.52	36.62	36.34	-1.77%	131
Aug 14, 2025	37.22	37.31	37.09	37.28	37.00	0.75%	105
Aug 13, 2025	36.99	37.06	36.73	37.00	36.72	1.33%	818
Aug 12, 2025	36.33	36.53	36.20	36.52	36.24	0.93%	572
Aug 11, 2025	36.42	36.48	36.17	36.18	35.90	-0.55%	65
Aug 8, 2025	36.54	36.55	36.24	36.38	36.10	0.64%	145
Aug 7, 2025	36.27	36.45	36.15	36.15	35.87	-0.48%	170
Aug 6, 2025	35.76	36.34	35.74	36.33	36.05	1.55%	1,618
Aug 5, 2025	36.20	36.20	35.60	35.77	35.50	-1.05%	2,444
Aug 4, 2025	35.72	36.15	35.72	36.15	35.87	0.93%	1,920
Aug 1, 2025	35.84	35.93	35.58	35.82	35.54	-0.03%	77
Jul 31, 2025	36.49	36.49	35.31	35.83	35.55	-1.04%	985
Jul 30, 2025	36.17	36.48	36.17	36.20	35.93	0.14%	224
Jul 29, 2025	35.67	36.27	35.67	36.15	35.88	0.71%	61
Jul 28, 2025	36.58	36.59	35.90	35.90	35.62	-1.85%	1,597
Jul 25, 2025	36.65	36.73	36.49	36.57	36.29	0.16%	244
Jul 24, 2025	36.41	36.51	36.33	36.51	36.23	0.10%	17
Jul 23, 2025	36.90	36.95	36.39	36.48	36.20	-0.26%	2,330
Jul 22, 2025	36.42	36.62	36.26	36.57	36.29	0.14%	38
Jul 21, 2025	36.20	36.53	35.89	36.52	36.24	1.55%	268
Jul 18, 2025	35.98	36.19	35.73	35.96	35.69	1.60%	539
Jul 17, 2025	35.08	35.40	35.07	35.40	35.13	0.96%	1,174