PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	35.37	35.38	34.59	34.83	-	-1.12%	4,185,834
Dec 2, 2025	35.85	35.94	35.14	35.22	35.22	-1.62%	6,993,405
Dec 1, 2025	36.62	36.74	35.78	35.80	35.80	-2.98%	5,386,845
Nov 28, 2025	36.69	36.94	36.68	36.90	36.90	0.52%	1,603,010
Nov 26, 2025	36.55	36.79	36.45	36.71	36.71	0.82%	5,117,517
Nov 25, 2025	36.50	36.67	36.10	36.41	36.41	-0.19%	8,296,490
Nov 24, 2025	36.10	36.54	35.80	36.48	36.48	1.00%	3,317,093
Nov 21, 2025	35.70	36.17	35.56	36.12	36.12	1.63%	8,217,676
Nov 20, 2025	35.51	35.68	35.12	35.54	35.54	-0.03%	21,880,698
Nov 19, 2025	36.25	36.37	35.50	35.55	35.55	-2.58%	12,889,415
Nov 18, 2025	36.92	37.00	36.47	36.49	36.49	-0.84%	6,930,150
Nov 17, 2025	36.92	37.04	36.72	36.80	36.80	0.11%	5,757,470
Nov 14, 2025	36.57	36.85	36.35	36.76	36.76	0.57%	4,538,261
Nov 13, 2025	36.74	36.83	36.19	36.55	36.55	-0.89%	6,194,808
Nov 12, 2025	36.97	37.03	36.77	36.88	36.88	0.05%	4,527,022
Nov 11, 2025	36.95	37.03	36.72	36.86	36.86	0.05%	4,820,511
Nov 10, 2025	36.52	36.90	36.30	36.84	36.84	0.71%	3,605,796
Nov 7, 2025	36.57	36.74	36.35	36.58	36.58	0.22%	4,770,543
Nov 6, 2025	36.52	36.99	36.49	36.50	36.50	0.36%	4,855,835
Nov 5, 2025	36.77	37.00	36.02	36.37	36.37	0.33%	7,226,447
Nov 4, 2025	36.52	36.56	36.11	36.25	36.25	-0.44%	9,326,943
Nov 3, 2025	36.40	36.45	35.82	36.41	36.41	-0.30%	4,870,064
Oct 31, 2025	36.66	36.72	36.39	36.52	36.52	-0.81%	3,599,515
Oct 30, 2025	36.57	37.27	36.54	36.82	36.82	0.93%	6,010,033
Oct 29, 2025	36.76	36.96	36.30	36.48	36.48	-1.16%	4,331,216
Oct 28, 2025	37.35	37.46	36.90	36.91	36.91	-1.47%	3,457,873
Oct 27, 2025	37.44	37.51	37.05	37.46	37.46	0.29%	3,603,814
Oct 24, 2025	37.52	37.70	37.27	37.35	37.35	-0.03%	3,200,800
Oct 23, 2025	38.00	38.07	37.05	37.36	37.36	-1.03%	6,243,113
Oct 22, 2025	37.73	38.03	37.60	37.75	37.75	0.61%	5,745,095
Oct 21, 2025	38.12	38.23	37.21	37.52	37.52	-0.40%	7,778,349
Oct 20, 2025	37.45	37.85	37.45	37.67	37.67	0.61%	5,964,418
Oct 17, 2025	37.44	37.55	36.85	37.44	37.44	0.35%	7,605,226
Oct 16, 2025	37.98	38.27	37.28	37.31	37.31	-1.74%	5,113,325
Oct 15, 2025	37.96	38.23	37.83	37.97	37.97	0.29%	5,522,514
Oct 14, 2025	37.56	37.96	37.44	37.86	37.86	1.12%	3,969,517
Oct 13, 2025	37.05	37.54	37.01	37.44	37.44	0.56%	3,560,639
Oct 10, 2025	37.04	37.47	36.95	37.23	37.23	0.79%	3,324,216
Oct 9, 2025	37.40	37.60	36.88	36.94	36.94	-0.94%	4,281,498
Oct 8, 2025	37.58	37.60	37.10	37.29	37.29	-0.53%	3,351,430
Oct 7, 2025	37.41	37.81	37.29	37.49	37.49	0.92%	6,030,963
Oct 6, 2025	36.67	37.22	36.67	37.15	37.15	1.23%	5,146,377
Oct 3, 2025	36.47	36.90	36.44	36.70	36.70	0.82%	6,529,046
Oct 2, 2025	36.40	36.65	36.28	36.40	36.40	-0.52%	5,288,084
Oct 1, 2025	37.12	37.21	36.50	36.59	36.59	-1.53%	5,867,242
Sep 30, 2025	37.08	37.31	36.90	37.16	37.16	0.22%	6,970,615
Sep 29, 2025	36.79	37.08	36.46	37.08	37.08	0.98%	4,187,662
Sep 26, 2025	36.32	36.73	36.22	36.72	36.72	1.55%	3,965,747
Sep 25, 2025	36.56	36.76	36.10	36.16	36.16	-0.93%	3,593,559
Sep 24, 2025	36.29	36.58	36.19	36.50	36.50	0.52%	4,598,679