PPL(PPL)
PPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/15/2026 | $35.80 | $35.80 | $34.88 | $34.88 | 9.56M |
| 5/14/2026 | $35.75 | $35.99 | $35.68 | $35.78 | 4.94M |
| 5/13/2026 | $36.07 | $36.20 | $35.67 | $35.75 | 8.68M |
| 5/12/2026 | $36.15 | $36.60 | $36.06 | $36.35 | 6.64M |
| 5/11/2026 | $35.88 | $36.32 | $35.82 | $36.24 | 7.43M |
| 5/8/2026 | $36.77 | $36.92 | $35.70 | $35.91 | 12.29M |
| 5/7/2026 | $36.88 | $37.00 | $36.47 | $36.77 | 7.13M |
| 5/6/2026 | $37.35 | $37.48 | $36.86 | $36.88 | 9.48M |
| 5/5/2026 | $37.80 | $37.82 | $37.33 | $37.35 | 5.23M |
| 5/4/2026 | $37.50 | $38.22 | $37.37 | $37.80 | 10.93M |
| 5/1/2026 | $37.59 | $38.22 | $37.50 | $37.60 | 11.52M |
| 4/30/2026 | $38.82 | $39.48 | $37.13 | $37.44 | 27.33M |
| 4/29/2026 | $38.82 | $39.09 | $38.55 | $38.66 | 6.58M |
| 4/28/2026 | $39.09 | $39.17 | $38.81 | $38.99 | 5.55M |
| 4/27/2026 | $38.80 | $39.13 | $38.74 | $38.74 | 7.16M |
| 4/24/2026 | $38.54 | $38.91 | $38.35 | $38.75 | 6.39M |
| 4/23/2026 | $38.08 | $38.56 | $38.02 | $38.54 | 9.50M |
| 4/22/2026 | $38.52 | $38.59 | $37.55 | $37.78 | 9.11M |
| 4/21/2026 | $38.85 | $38.95 | $38.14 | $38.21 | 7.48M |
| 4/20/2026 | $39.00 | $39.27 | $38.69 | $38.73 | 5.64M |
| 4/17/2026 | $39.31 | $39.37 | $38.59 | $39.02 | 6.55M |
| 4/16/2026 | $39.30 | $39.56 | $38.83 | $39.34 | 8.34M |
| 4/15/2026 | $39.45 | $39.62 | $39.10 | $39.36 | 7.61M |
| 4/14/2026 | $39.49 | $39.74 | $39.09 | $39.61 | 5.59M |
| 4/13/2026 | $39.90 | $40.10 | $39.34 | $39.50 | 6.68M |
| 4/10/2026 | $39.71 | $39.85 | $39.51 | $39.65 | 6.04M |
| 4/9/2026 | $39.05 | $39.84 | $39.02 | $39.81 | 9.16M |
| 4/8/2026 | $38.73 | $39.17 | $38.59 | $39.15 | 5.33M |
| 4/7/2026 | $38.67 | $39.03 | $38.67 | $38.86 | 5.25M |
| 4/6/2026 | $38.46 | $39.02 | $38.42 | $38.72 | 4.26M |
| 4/2/2026 | $38.50 | $38.74 | $38.27 | $38.64 | 3.96M |
| 4/1/2026 | $38.11 | $38.51 | $38.00 | $38.37 | 6.35M |