PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	36.77	37.00	36.12	36.40	-	0.41%	969,987
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
Sep 23, 2025	35.67	36.32	35.62	36.31	36.31	1.74%	3,515,461
Sep 22, 2025	35.74	35.86	35.52	35.69	35.69	-	4,261,700
Sep 19, 2025	35.71	35.83	35.37	35.69	35.69	0.31%	6,140,722
Sep 18, 2025	35.38	35.77	35.21	35.58	35.58	-0.08%	3,795,270
Sep 17, 2025	35.66	35.88	35.49	35.61	35.61	0.34%	4,142,526
Sep 16, 2025	36.01	36.01	35.48	35.49	35.49	-1.33%	5,112,562
Sep 15, 2025	36.13	36.25	35.89	35.97	35.97	-0.53%	2,970,126
Sep 12, 2025	35.90	36.25	35.88	36.16	36.16	0.50%	2,841,568
Sep 11, 2025	35.72	36.04	35.52	35.98	35.98	0.53%	3,412,217
Sep 10, 2025	35.42	35.87	35.30	35.79	35.79	0.17%	4,345,417
Sep 9, 2025	35.59	35.96	35.48	35.73	35.46	0.22%	3,605,568
Sep 8, 2025	35.91	35.96	35.51	35.65	35.38	-0.86%	4,530,960
Sep 5, 2025	36.62	36.72	35.87	35.96	35.69	-1.48%	4,089,018
Sep 4, 2025	36.42	36.71	36.29	36.50	36.22	0.77%	7,565,693
Sep 3, 2025	36.20	36.43	35.98	36.22	35.95	-0.55%	5,161,530
Sep 2, 2025	36.33	36.56	36.17	36.42	36.15	-0.14%	4,768,655
Aug 29, 2025	36.62	36.68	36.41	36.47	36.19	-0.25%	6,490,602
Aug 28, 2025	36.57	36.60	36.33	36.56	36.28	-0.16%	4,390,501
Aug 27, 2025	36.56	36.86	36.46	36.62	36.34	0.27%	3,628,129