PPL Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	35.41	35.72	35.28	35.44	35.44	0.54%	8,113,493
May 19, 2026	34.91	35.46	34.81	35.25	35.25	0.92%	7,646,369
May 18, 2026	35.22	35.46	34.74	34.93	34.93	0.14%	9,281,140
May 15, 2026	35.80	35.80	34.88	34.88	34.88	-2.52%	9,560,712
May 14, 2026	35.75	35.99	35.68	35.78	35.78	0.08%	4,935,166
May 13, 2026	36.07	36.20	35.67	35.75	35.75	-1.65%	8,681,513
May 12, 2026	36.15	36.60	36.06	36.35	36.35	0.30%	6,640,207
May 11, 2026	35.88	36.32	35.82	36.24	36.24	0.92%	7,428,579
May 8, 2026	36.77	36.92	35.70	35.91	35.91	-2.34%	12,293,806
May 7, 2026	36.88	37.00	36.47	36.77	36.77	-0.30%	7,125,698
May 6, 2026	37.35	37.48	36.86	36.88	36.88	-1.26%	9,475,645
May 5, 2026	37.80	37.82	37.33	37.35	37.35	-1.19%	5,228,336
May 4, 2026	37.50	38.22	37.37	37.80	37.80	0.53%	10,933,265
May 1, 2026	37.59	38.22	37.50	37.60	37.60	0.43%	11,520,915
Apr 30, 2026	38.82	39.48	37.13	37.44	37.44	-3.16%	27,330,281
Apr 29, 2026	38.82	39.09	38.55	38.66	38.66	-0.85%	6,579,635
Apr 28, 2026	39.09	39.17	38.81	38.99	38.99	0.65%	5,548,247
Apr 27, 2026	38.80	39.13	38.74	38.74	38.74	-0.03%	7,159,967
Apr 24, 2026	38.54	38.91	38.35	38.75	38.75	0.54%	6,394,087
Apr 23, 2026	38.08	38.56	38.02	38.54	38.54	2.01%	9,504,393
Apr 22, 2026	38.52	38.59	37.55	37.78	37.78	-1.13%	9,105,670
Apr 21, 2026	38.85	38.95	38.14	38.21	38.21	-1.34%	7,481,161
Apr 20, 2026	39.00	39.27	38.69	38.73	38.73	-0.74%	5,643,133
Apr 17, 2026	39.31	39.37	38.59	39.02	39.02	-0.81%	6,552,143
Apr 16, 2026	39.30	39.56	38.83	39.34	39.34	-0.05%	8,343,892
Apr 15, 2026	39.45	39.62	39.10	39.36	39.36	-0.63%	7,608,493
Apr 14, 2026	39.49	39.75	39.09	39.61	39.61	0.28%	5,590,032
Apr 13, 2026	39.90	40.11	39.34	39.50	39.50	-0.38%	6,675,458
Apr 10, 2026	39.71	39.85	39.51	39.65	39.65	-0.40%	6,038,296
Apr 9, 2026	39.05	39.84	39.02	39.81	39.81	1.69%	9,164,751
Apr 8, 2026	38.73	39.17	38.59	39.15	39.15	0.75%	5,331,733
Apr 7, 2026	38.67	39.03	38.67	38.86	38.86	0.36%	5,248,363
Apr 6, 2026	38.46	39.02	38.42	38.72	38.72	0.21%	4,257,899
Apr 2, 2026	38.50	38.74	38.27	38.64	38.64	0.70%	3,963,288
Apr 1, 2026	38.11	38.51	38.00	38.37	38.37	0.45%	6,350,914
Mar 31, 2026	38.19	38.21	37.61	38.20	38.20	0.47%	6,720,833
Mar 30, 2026	38.08	38.36	37.89	38.02	38.02	0.98%	4,100,291
Mar 27, 2026	37.54	38.04	37.41	37.65	37.65	0.29%	5,280,382
Mar 26, 2026	37.18	37.60	37.02	37.54	37.54	1.02%	6,593,199
Mar 25, 2026	37.36	37.58	37.14	37.16	37.16	0.27%	5,705,438
Mar 24, 2026	36.73	37.47	36.69	37.06	37.06	0.43%	7,888,669
Mar 23, 2026	37.09	37.18	36.68	36.90	36.90	0.96%	6,804,177
Mar 20, 2026	37.68	37.81	36.53	36.55	36.55	-2.92%	10,368,728
Mar 19, 2026	37.98	38.28	37.32	37.65	37.65	-1.05%	7,998,967
Mar 18, 2026	38.30	38.36	38.03	38.05	38.05	-0.99%	7,249,847
Mar 17, 2026	38.97	39.00	38.38	38.43	38.43	-0.80%	6,689,857
Mar 16, 2026	38.95	38.96	38.56	38.74	38.74	0.60%	6,157,597
Mar 13, 2026	38.60	38.96	38.37	38.51	38.51	1.16%	8,011,673
Mar 12, 2026	37.65	38.60	37.45	38.07	38.07	1.14%	8,034,282
Mar 11, 2026	37.72	37.91	37.45	37.64	37.64	-0.53%	6,763,589