PPL(PPL)
PPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/31/2026 | $38.19 | $38.21 | $37.61 | $38.20 | 6.72M |
| 3/30/2026 | $38.08 | $38.36 | $37.89 | $38.02 | 4.10M |
| 3/27/2026 | $37.54 | $38.04 | $37.41 | $37.65 | 5.28M |
| 3/26/2026 | $37.18 | $37.60 | $37.02 | $37.54 | 6.59M |
| 3/25/2026 | $37.36 | $37.58 | $37.14 | $37.16 | 5.71M |
| 3/24/2026 | $36.73 | $37.47 | $36.69 | $37.06 | 7.89M |
| 3/23/2026 | $37.09 | $37.17 | $36.68 | $36.90 | 6.80M |
| 3/20/2026 | $37.68 | $37.81 | $36.53 | $36.55 | 10.37M |
| 3/19/2026 | $37.98 | $38.28 | $37.32 | $37.65 | 8.00M |
| 3/18/2026 | $38.30 | $38.35 | $38.03 | $38.05 | 7.25M |
| 3/17/2026 | $38.97 | $39.00 | $38.38 | $38.43 | 6.69M |
| 3/16/2026 | $38.95 | $38.96 | $38.56 | $38.74 | 6.16M |
| 3/13/2026 | $38.60 | $38.96 | $38.37 | $38.51 | 8.01M |
| 3/12/2026 | $37.65 | $38.60 | $37.45 | $38.07 | 8.03M |
| 3/11/2026 | $37.72 | $37.91 | $37.45 | $37.64 | 6.76M |
| 3/10/2026 | $37.87 | $38.28 | $37.73 | $37.84 | 7.56M |
| 3/9/2026 | $38.36 | $38.45 | $37.63 | $38.31 | 7.34M |
| 3/6/2026 | $37.75 | $39.02 | $37.44 | $38.55 | 13.23M |
| 3/5/2026 | $38.12 | $38.37 | $37.69 | $37.96 | 9.07M |
| 3/4/2026 | $38.21 | $38.66 | $38.16 | $38.59 | 8.29M |
| 3/3/2026 | $38.22 | $38.65 | $37.67 | $38.25 | 12.02M |
| 3/2/2026 | $38.95 | $39.09 | $38.53 | $38.73 | 6.06M |
| 2/27/2026 | $38.64 | $39.04 | $38.60 | $38.98 | 8.69M |
| 2/26/2026 | $38.28 | $38.92 | $38.28 | $38.60 | 11.18M |
| 2/25/2026 | $38.06 | $38.45 | $37.51 | $38.28 | 13.64M |
| 2/24/2026 | $37.39 | $38.13 | $37.06 | $38.12 | 25.23M |
| 2/23/2026 | $36.70 | $37.30 | $36.46 | $37.26 | 29.35M |
| 2/20/2026 | $37.28 | $37.84 | $36.85 | $37.44 | 14.52M |
| 2/19/2026 | $36.96 | $37.17 | $36.72 | $36.97 | 12.00M |
| 2/18/2026 | $37.57 | $37.65 | $36.67 | $36.81 | 8.91M |
| 2/17/2026 | $38.00 | $38.14 | $37.51 | $37.57 | 8.86M |
| 2/13/2026 | $36.49 | $37.89 | $36.49 | $37.82 | 11.52M |
| 2/12/2026 | $36.18 | $36.99 | $36.05 | $36.61 | 13.42M |
| 2/11/2026 | $36.15 | $36.15 | $35.79 | $36.00 | 12.73M |
| 2/10/2026 | $35.86 | $36.48 | $35.60 | $36.07 | 12.55M |
| 2/9/2026 | $35.89 | $35.89 | $35.30 | $35.68 | 8.77M |
| 2/6/2026 | $35.90 | $36.24 | $35.60 | $35.92 | 9.73M |
| 2/5/2026 | $35.34 | $35.78 | $35.22 | $35.67 | 10.03M |
| 2/4/2026 | $35.76 | $35.97 | $35.10 | $35.13 | 17.00M |
| 2/3/2026 | $35.85 | $36.56 | $35.32 | $35.50 | 13.51M |
| 2/2/2026 | $36.34 | $36.34 | $35.78 | $35.82 | 7.75M |
| 1/30/2026 | $36.19 | $36.35 | $35.91 | $36.25 | 9.36M |
| 1/29/2026 | $36.87 | $37.07 | $36.20 | $36.31 | 9.38M |
| 1/28/2026 | $36.73 | $37.01 | $36.60 | $36.70 | 5.36M |
| 1/27/2026 | $36.49 | $36.92 | $36.36 | $36.72 | 5.83M |
| 1/26/2026 | $36.42 | $36.84 | $36.33 | $36.50 | 5.12M |
| 1/23/2026 | $36.60 | $36.63 | $35.92 | $36.21 | 7.81M |
| 1/22/2026 | $37.16 | $37.21 | $36.62 | $36.63 | 6.21M |
| 1/21/2026 | $37.00 | $37.20 | $36.62 | $37.18 | 6.44M |
| 1/20/2026 | $36.56 | $37.10 | $36.22 | $36.91 | 10.43M |