PPL CorporationPPLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $34.86 | $35.03 | $34.58 | $34.59 | 5.56M |
| 1/8/2026 | $34.32 | $34.94 | $34.32 | $34.67 | 4.24M |
| 1/7/2026 | $35.10 | $35.10 | $34.33 | $34.44 | 4.80M |
| 1/6/2026 | $34.80 | $35.12 | $34.74 | $34.89 | 4.99M |
| 1/5/2026 | $34.95 | $35.04 | $34.39 | $34.78 | 6.38M |
| 1/2/2026 | $35.00 | $35.35 | $34.77 | $35.11 | 4.37M |
| 12/31/2025 | $35.33 | $35.40 | $35.02 | $35.02 | 3.30M |
| 12/30/2025 | $35.24 | $35.40 | $35.18 | $35.33 | 3.64M |
| 12/29/2025 | $35.12 | $35.39 | $35.09 | $35.22 | 4.22M |
| 12/26/2025 | $34.96 | $35.12 | $34.88 | $35.08 | 2.28M |
| 12/24/2025 | $34.95 | $35.00 | $34.70 | $34.97 | 2.15M |
| 12/23/2025 | $34.74 | $34.84 | $34.59 | $34.81 | 4.17M |
| 12/22/2025 | $34.17 | $34.74 | $34.08 | $34.68 | 4.69M |
| 12/19/2025 | $34.74 | $34.89 | $34.28 | $34.29 | 13.27M |
| 12/18/2025 | $34.43 | $34.84 | $34.36 | $34.75 | 10.17M |
| 12/17/2025 | $33.88 | $34.47 | $33.86 | $34.34 | 8.17M |
| 12/16/2025 | $34.22 | $34.27 | $33.88 | $33.98 | 6.29M |
| 12/15/2025 | $34.14 | $34.33 | $33.95 | $34.26 | 6.12M |
| 12/12/2025 | $33.73 | $34.05 | $33.54 | $33.99 | 5.98M |
| 12/11/2025 | $33.31 | $33.64 | $33.26 | $33.46 | 6.50M |
| 12/10/2025 | $33.62 | $33.78 | $33.17 | $33.26 | 6.06M |
| 12/9/2025 | $34.16 | $34.24 | $33.80 | $33.80 | 7.50M |
| 12/8/2025 | $33.84 | $34.10 | $33.74 | $33.93 | 7.74M |
| 12/5/2025 | $34.10 | $34.29 | $33.78 | $33.86 | 9.13M |
| 12/4/2025 | $34.73 | $34.91 | $34.04 | $34.16 | 10.00M |
| 12/3/2025 | $35.37 | $35.38 | $34.59 | $34.81 | 10.19M |
| 12/2/2025 | $35.85 | $35.94 | $35.14 | $35.22 | 7.08M |
| 12/1/2025 | $36.62 | $36.74 | $35.78 | $35.80 | 5.39M |
| 11/28/2025 | $36.69 | $36.94 | $36.68 | $36.90 | 1.64M |
| 11/26/2025 | $36.55 | $36.78 | $36.45 | $36.71 | 5.13M |
| 11/25/2025 | $36.50 | $36.67 | $36.10 | $36.41 | 8.34M |
| 11/24/2025 | $36.10 | $36.53 | $35.80 | $36.48 | 7.66M |
| 11/21/2025 | $35.70 | $36.17 | $35.56 | $36.12 | 8.23M |
| 11/20/2025 | $35.51 | $35.68 | $35.12 | $35.54 | 21.88M |
| 11/19/2025 | $36.25 | $36.37 | $35.50 | $35.55 | 12.89M |
| 11/18/2025 | $36.92 | $37.00 | $36.47 | $36.49 | 6.93M |
| 11/17/2025 | $36.92 | $37.04 | $36.72 | $36.80 | 5.76M |
| 11/14/2025 | $36.57 | $36.85 | $36.35 | $36.76 | 4.54M |
| 11/13/2025 | $36.74 | $36.83 | $36.19 | $36.55 | 6.19M |
| 11/12/2025 | $36.97 | $37.03 | $36.77 | $36.88 | 4.53M |
| 11/11/2025 | $36.95 | $37.03 | $36.72 | $36.86 | 4.82M |
| 11/10/2025 | $36.52 | $36.90 | $36.30 | $36.84 | 3.61M |
| 11/7/2025 | $36.57 | $36.74 | $36.35 | $36.58 | 4.77M |
| 11/6/2025 | $36.52 | $36.99 | $36.49 | $36.50 | 4.86M |
| 11/5/2025 | $36.77 | $37.00 | $36.02 | $36.37 | 7.23M |
| 11/4/2025 | $36.52 | $36.56 | $36.11 | $36.25 | 9.33M |
| 11/3/2025 | $36.40 | $36.45 | $35.82 | $36.41 | 4.87M |
| 10/31/2025 | $36.66 | $36.72 | $36.39 | $36.52 | 3.60M |
| 10/30/2025 | $36.57 | $37.27 | $36.54 | $36.82 | 6.01M |
| 10/29/2025 | $36.76 | $36.96 | $36.30 | $36.48 | 4.33M |
| 10/28/2025 | $37.35 | $37.46 | $36.90 | $36.91 | 3.46M |
| 10/27/2025 | $37.44 | $37.51 | $37.05 | $37.46 | 3.60M |
| 10/24/2025 | $37.52 | $37.70 | $37.27 | $37.35 | 3.20M |
| 10/23/2025 | $38.00 | $38.07 | $37.05 | $37.36 | 6.24M |
| 10/22/2025 | $37.73 | $38.03 | $37.60 | $37.75 | 5.75M |
| 10/21/2025 | $38.12 | $38.23 | $37.21 | $37.52 | 7.78M |
| 10/20/2025 | $37.45 | $37.85 | $37.45 | $37.67 | 5.96M |
| 10/17/2025 | $37.44 | $37.55 | $36.85 | $37.44 | 7.61M |
| 10/16/2025 | $37.98 | $38.27 | $37.28 | $37.31 | 5.11M |
| 10/15/2025 | $37.96 | $38.23 | $37.83 | $37.97 | 5.52M |
| 10/14/2025 | $37.56 | $37.96 | $37.44 | $37.86 | 3.97M |