PPL(PPL)
PPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $35.47 | $36.06 | $35.47 | $36.02 | 5.39M |
| 8/13/2026 | $35.57 | $35.83 | $35.53 | $35.68 | 5.71M |
| 8/12/2026 | $35.37 | $35.50 | $35.10 | $35.46 | 10.34M |
| 8/11/2026 | $34.94 | $35.47 | $34.89 | $35.28 | 7.69M |
| 8/10/2026 | $35.20 | $35.40 | $34.92 | $34.99 | 14.06M |
| 8/7/2026 | $34.90 | $35.63 | $34.41 | $35.46 | 10.95M |
| 8/6/2026 | $35.30 | $35.34 | $34.43 | $34.62 | 7.09M |
| 8/5/2026 | $35.25 | $35.29 | $34.63 | $34.95 | 7.30M |
| 8/4/2026 | $35.13 | $35.36 | $34.66 | $35.18 | 6.59M |
| 8/3/2026 | $35.10 | $35.56 | $34.96 | $35.20 | 6.08M |
| 7/31/2026 | $35.37 | $35.58 | $35.19 | $35.21 | 7.55M |
| 7/30/2026 | $35.80 | $35.89 | $35.12 | $35.56 | 6.70M |
| 7/29/2026 | $36.45 | $36.67 | $35.67 | $35.70 | 10.18M |
| 7/28/2026 | $36.26 | $36.89 | $36.20 | $36.33 | 12.14M |
| 7/27/2026 | $36.11 | $36.42 | $35.85 | $36.01 | 7.99M |
| 7/24/2026 | $36.41 | $36.67 | $35.67 | $36.22 | 13.42M |
| 7/23/2026 | $35.84 | $36.46 | $35.79 | $36.24 | 4.59M |
| 7/22/2026 | $35.76 | $36.12 | $35.61 | $36.10 | 5.08M |
| 7/21/2026 | $35.32 | $35.42 | $35.10 | $35.41 | 6.99M |
| 7/20/2026 | $35.96 | $36.18 | $35.32 | $35.43 | 6.47M |
| 7/17/2026 | $36.69 | $36.86 | $35.74 | $35.85 | 5.21M |
| 7/16/2026 | $35.90 | $36.38 | $35.85 | $36.38 | 5.63M |
| 7/15/2026 | $36.06 | $36.47 | $35.67 | $35.71 | 6.16M |
| 7/14/2026 | $36.26 | $36.37 | $35.93 | $36.10 | 6.75M |
| 7/13/2026 | $35.84 | $36.17 | $35.74 | $36.07 | 7.05M |
| 7/10/2026 | $35.74 | $35.94 | $35.52 | $35.78 | 5.88M |
| 7/9/2026 | $36.03 | $36.06 | $35.58 | $35.66 | 5.41M |
| 7/8/2026 | $36.40 | $36.48 | $35.88 | $35.99 | 7.65M |
| 7/7/2026 | $36.45 | $37.07 | $36.37 | $36.39 | 7.87M |
| 7/6/2026 | $36.80 | $36.89 | $35.99 | $36.11 | 6.23M |
| 7/2/2026 | $36.00 | $36.90 | $35.67 | $36.89 | 10.50M |
| 7/1/2026 | $36.34 | $36.38 | $35.60 | $35.62 | 8.60M |
| 6/30/2026 | $36.59 | $36.82 | $36.23 | $36.35 | 10.19M |
| 6/29/2026 | $37.13 | $37.24 | $36.67 | $36.74 | 8.87M |
| 6/26/2026 | $37.20 | $37.36 | $36.71 | $37.02 | 21.06M |
| 6/25/2026 | $37.04 | $37.32 | $36.66 | $37.00 | 11.75M |
| 6/24/2026 | $36.48 | $37.09 | $36.32 | $36.92 | 18.67M |
| 6/23/2026 | $35.68 | $36.33 | $35.38 | $36.29 | 13.42M |
| 6/22/2026 | $35.38 | $35.84 | $35.29 | $35.59 | 7.31M |
| 6/18/2026 | $35.37 | $35.88 | $35.06 | $35.38 | 16.56M |
| 6/17/2026 | $36.17 | $36.36 | $35.09 | $35.33 | 13.10M |
| 6/16/2026 | $36.24 | $36.77 | $36.12 | $36.38 | 11.17M |
| 6/15/2026 | $35.65 | $36.35 | $35.38 | $36.17 | 11.14M |
| 6/12/2026 | $35.50 | $35.98 | $35.47 | $35.85 | 7.13M |
| 6/11/2026 | $35.71 | $35.91 | $35.43 | $35.46 | 9.17M |
| 6/10/2026 | $35.70 | $35.72 | $35.27 | $35.58 | 9.32M |
| 6/9/2026 | $35.36 | $35.90 | $35.25 | $35.75 | 9.94M |
| 6/8/2026 | $35.59 | $35.84 | $35.23 | $35.35 | 11.92M |
| 6/5/2026 | $35.27 | $35.89 | $35.19 | $35.74 | 8.90M |
| 6/4/2026 | $35.33 | $35.46 | $34.60 | $35.16 | 14.93M |
| 6/3/2026 | $34.87 | $35.80 | $34.77 | $35.02 | 13.84M |
| 6/2/2026 | $34.54 | $34.94 | $34.54 | $34.83 | 5.05M |
| 6/1/2026 | $35.05 | $35.17 | $34.49 | $34.52 | 7.34M |
| 5/29/2026 | $35.30 | $35.49 | $35.09 | $35.39 | 10.93M |
| 5/28/2026 | $35.75 | $35.92 | $35.24 | $35.33 | 7.39M |
| 5/27/2026 | $36.01 | $36.22 | $35.74 | $35.84 | 7.70M |
| 5/26/2026 | $36.37 | $36.42 | $35.76 | $36.12 | 9.17M |
| 5/22/2026 | $36.18 | $36.47 | $35.96 | $36.32 | 6.55M |
| 5/21/2026 | $35.35 | $36.22 | $35.34 | $36.17 | 8.71M |
| 5/20/2026 | $35.41 | $35.72 | $35.28 | $35.44 | 8.65M |
| 5/19/2026 | $34.91 | $35.46 | $34.81 | $35.25 | 7.75M |
| 5/18/2026 | $35.22 | $35.46 | $34.74 | $34.93 | 9.96M |