PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	38.82	39.48	37.13	37.44	37.44	-3.16%	27,296,504
Apr 29, 2026	38.82	39.09	38.55	38.66	38.66	-0.85%	5,403,492
Apr 28, 2026	39.09	39.17	38.81	38.99	38.99	0.65%	5,485,542
Apr 27, 2026	38.80	39.13	38.74	38.74	38.74	-0.03%	7,159,188
Apr 24, 2026	38.54	38.91	38.35	38.75	38.75	0.54%	6,318,558
Apr 23, 2026	38.08	38.56	38.02	38.54	38.54	2.01%	9,504,375
Apr 22, 2026	38.52	38.59	37.55	37.78	37.78	-1.13%	9,104,720
Apr 21, 2026	38.85	38.95	38.14	38.21	38.21	-1.34%	7,021,036
Apr 20, 2026	39.00	39.27	38.69	38.73	38.73	-0.74%	5,643,117
Apr 17, 2026	39.31	39.37	38.59	39.02	39.02	-0.81%	6,549,804
Apr 16, 2026	39.30	39.56	38.83	39.34	39.34	-0.05%	8,343,483
Apr 15, 2026	39.45	39.62	39.10	39.36	39.36	-0.63%	7,605,313
Apr 14, 2026	39.49	39.75	39.09	39.61	39.61	0.28%	5,538,699
Apr 13, 2026	39.90	40.11	39.34	39.50	39.50	-0.38%	6,674,882
Apr 10, 2026	39.71	39.85	39.51	39.65	39.65	-0.40%	6,038,254
Apr 9, 2026	39.05	39.84	39.02	39.81	39.81	1.69%	9,138,029
Apr 8, 2026	38.73	39.17	38.59	39.15	39.15	0.75%	5,328,304
Apr 7, 2026	38.67	39.03	38.67	38.86	38.86	0.36%	5,224,364
Apr 6, 2026	38.46	39.02	38.42	38.72	38.72	0.21%	4,257,829
Apr 2, 2026	38.50	38.74	38.27	38.64	38.64	0.70%	3,962,415
Apr 1, 2026	38.11	38.51	38.00	38.37	38.37	0.45%	6,350,623
Mar 31, 2026	38.19	38.21	37.61	38.20	38.20	0.47%	6,709,257
Mar 30, 2026	38.08	38.36	37.89	38.02	38.02	0.98%	4,096,984
Mar 27, 2026	37.54	38.04	37.41	37.65	37.65	0.29%	5,278,700
Mar 26, 2026	37.18	37.60	37.02	37.54	37.54	1.02%	6,593,079
Mar 25, 2026	37.36	37.58	37.14	37.16	37.16	0.27%	5,704,987
Mar 24, 2026	36.73	37.47	36.69	37.06	37.06	0.43%	7,883,647
Mar 23, 2026	37.09	37.18	36.68	36.90	36.90	0.96%	6,803,429
Mar 20, 2026	37.68	37.81	36.53	36.55	36.55	-2.92%	10,174,046
Mar 19, 2026	37.98	38.28	37.32	37.65	37.65	-1.05%	7,972,704
Mar 18, 2026	38.30	38.36	38.03	38.05	38.05	-0.99%	7,139,161
Mar 17, 2026	38.97	39.00	38.38	38.43	38.43	-0.80%	6,689,674
Mar 16, 2026	38.95	38.96	38.56	38.74	38.74	0.60%	6,157,488
Mar 13, 2026	38.60	38.96	38.37	38.51	38.51	1.16%	8,011,077
Mar 12, 2026	37.65	38.60	37.45	38.07	38.07	1.14%	8,034,200
Mar 11, 2026	37.72	37.91	37.45	37.64	37.64	-0.53%	6,763,008
Mar 10, 2026	37.87	38.28	37.73	37.84	37.84	-1.23%	7,556,003
Mar 9, 2026	38.36	38.45	37.63	38.31	38.03	-0.62%	7,336,510
Mar 6, 2026	37.75	39.02	37.44	38.55	38.26	1.55%	13,228,762
Mar 5, 2026	38.12	38.37	37.69	37.96	37.68	-1.63%	9,070,592
Mar 4, 2026	38.21	38.66	38.16	38.59	38.30	0.89%	8,289,939
Mar 3, 2026	38.22	38.65	37.67	38.25	37.97	-1.24%	12,017,240
Mar 2, 2026	38.95	39.09	38.54	38.73	38.44	-0.64%	6,058,467
Feb 27, 2026	38.64	39.04	38.61	38.98	38.69	0.98%	8,689,847
Feb 26, 2026	38.28	38.92	38.28	38.60	38.31	0.84%	11,179,701
Feb 25, 2026	38.06	38.45	37.51	38.28	38.00	0.42%	13,639,266
Feb 24, 2026	37.39	38.13	37.06	38.12	37.84	2.31%	25,233,960
Feb 23, 2026	36.70	37.30	36.46	37.26	36.98	-0.48%	29,350,041
Feb 20, 2026	37.28	37.84	36.85	37.44	37.16	1.27%	14,518,072
Feb 19, 2026	36.96	37.17	36.72	36.97	36.69	0.43%	11,997,392