PPL CorporationPPLNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $38.95 | $39.09 | $38.53 | $38.73 | 6.05M |
| 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 |
| 1/16/2026 | $35.97 | $36.89 | $35.88 | $36.83 | 14.28M |
| 1/15/2026 | $35.60 | $35.81 | $35.50 | $35.71 | 3.41M |
| 1/14/2026 | $35.00 | $35.63 | $34.98 | $35.53 | 5.69M |
| 1/13/2026 | $34.77 | $35.00 | $34.41 | $34.98 | 4.81M |
| 1/12/2026 | $34.57 | $34.82 | $34.42 | $34.80 | 4.89M |
| 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 |