PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	35.24	35.40	35.18	35.33	35.33	0.31%	3,543,604
Dec 29, 2025	35.12	35.39	35.09	35.22	35.22	0.40%	4,202,987
Dec 26, 2025	34.96	35.12	34.88	35.08	35.08	0.31%	2,274,851
Dec 24, 2025	34.95	35.00	34.70	34.97	34.97	0.46%	2,038,501
Dec 23, 2025	34.74	34.84	34.59	34.81	34.81	0.37%	4,092,953
Dec 22, 2025	34.17	34.74	34.08	34.68	34.68	1.14%	4,419,340
Dec 19, 2025	34.74	34.89	34.28	34.29	34.29	-1.32%	13,005,105
Dec 18, 2025	34.43	34.81	34.36	34.75	34.75	1.19%	7,745,294
Dec 17, 2025	33.88	34.47	33.86	34.34	34.34	1.06%	7,961,186
Dec 16, 2025	34.22	34.27	33.88	33.98	33.98	-0.82%	6,126,768
Dec 15, 2025	34.14	34.33	33.95	34.26	34.26	0.79%	5,948,455
Dec 12, 2025	33.73	34.05	33.54	33.99	33.99	1.58%	5,866,549
Dec 11, 2025	33.31	33.64	33.26	33.46	33.46	0.60%	6,498,350
Dec 10, 2025	33.62	33.78	33.17	33.26	33.26	-1.60%	5,794,742
Dec 9, 2025	34.16	34.24	33.80	33.80	33.53	-0.38%	7,503,408
Dec 8, 2025	33.84	34.10	33.75	33.93	33.66	0.21%	7,739,896
Dec 5, 2025	34.10	34.29	33.78	33.86	33.59	-0.88%	9,133,834
Dec 4, 2025	34.73	34.91	34.04	34.16	33.89	-1.87%	9,998,459
Dec 3, 2025	35.37	35.38	34.59	34.81	34.53	-1.16%	10,193,335
Dec 2, 2025	35.85	35.94	35.14	35.22	34.94	-1.62%	7,083,748
Dec 1, 2025	36.62	36.74	35.78	35.80	35.51	-2.98%	5,387,017
Nov 28, 2025	36.69	36.94	36.68	36.90	36.60	0.52%	1,638,082
Nov 26, 2025	36.55	36.79	36.45	36.71	36.41	0.82%	5,127,068
Nov 25, 2025	36.50	36.67	36.10	36.41	36.12	-0.19%	8,341,651
Nov 24, 2025	36.10	36.54	35.80	36.48	36.19	1.00%	7,658,245
Nov 21, 2025	35.70	36.17	35.56	36.12	35.83	1.63%	8,228,028
Nov 20, 2025	35.51	35.68	35.12	35.54	35.25	-0.03%	21,880,708
Nov 19, 2025	36.25	36.37	35.50	35.55	35.26	-2.58%	12,889,415
Nov 18, 2025	36.92	37.00	36.47	36.49	36.20	-0.84%	6,930,150
Nov 17, 2025	36.92	37.04	36.72	36.80	36.50	0.11%	5,757,470
Nov 14, 2025	36.57	36.85	36.35	36.76	36.46	0.57%	4,538,261
Nov 13, 2025	36.74	36.83	36.19	36.55	36.26	-0.89%	6,194,808
Nov 12, 2025	36.97	37.03	36.77	36.88	36.58	0.05%	4,527,022
Nov 11, 2025	36.95	37.03	36.72	36.86	36.56	0.05%	4,820,511
Nov 10, 2025	36.52	36.90	36.30	36.84	36.54	0.71%	3,605,796
Nov 7, 2025	36.57	36.74	36.35	36.58	36.29	0.22%	4,770,543
Nov 6, 2025	36.52	36.99	36.49	36.50	36.21	0.36%	4,855,835
Nov 5, 2025	36.77	37.00	36.02	36.37	36.08	0.33%	7,226,447
Nov 4, 2025	36.52	36.56	36.11	36.25	35.96	-0.44%	9,326,943
Nov 3, 2025	36.40	36.45	35.82	36.41	36.12	-0.30%	4,870,064
Oct 31, 2025	36.66	36.72	36.39	36.52	36.23	-0.81%	3,599,515
Oct 30, 2025	36.57	37.27	36.54	36.82	36.52	0.93%	6,010,033
Oct 29, 2025	36.76	36.96	36.30	36.48	36.19	-1.16%	4,331,216
Oct 28, 2025	37.35	37.46	36.90	36.91	36.61	-1.47%	3,457,873
Oct 27, 2025	37.44	37.51	37.05	37.46	37.16	0.29%	3,603,814
Oct 24, 2025	37.52	37.70	37.27	37.35	37.05	-0.03%	3,200,800
Oct 23, 2025	38.00	38.07	37.05	37.36	37.06	-1.03%	6,243,113
Oct 22, 2025	37.73	38.03	37.60	37.75	37.45	0.61%	5,745,095
Oct 21, 2025	38.12	38.23	37.21	37.52	37.22	-0.40%	7,778,349
Oct 20, 2025	37.45	37.85	37.45	37.67	37.37	0.61%	5,964,418