PPL Corporation - PPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.72	34.16	34.16	34.91	34.04	6.26M
December 03, 2025	35.37	34.81	34.81	35.38	34.59	10.19M
December 02, 2025	35.85	35.22	35.22	35.94	35.14	7.08M
December 01, 2025	36.62	35.8	35.8	36.74	35.78	5.39M
November 28, 2025	36.69	36.9	36.9	36.94	36.68	1.64M
November 26, 2025	36.55	36.71	36.71	36.78	36.45	5.12M
November 25, 2025	36.5	36.41	36.41	36.67	36.1	8.34M
November 24, 2025	36.1	36.48	36.48	36.53	35.8	7.66M
November 21, 2025	35.7	36.12	36.12	36.17	35.56	8.23M
November 20, 2025	35.51	35.54	35.54	35.68	35.12	21.88M
November 19, 2025	36.25	35.55	35.55	36.37	35.5	12.89M
November 18, 2025	36.92	36.49	36.49	37	36.47	6.93M
November 17, 2025	36.92	36.8	36.8	37.04	36.72	5.76M
November 14, 2025	36.57	36.76	36.76	36.85	36.35	4.54M
November 13, 2025	36.74	36.55	36.55	36.83	36.19	6.19M
November 12, 2025	36.97	36.88	36.88	37.03	36.77	4.53M
November 11, 2025	36.95	36.86	36.86	37.03	36.72	4.82M
November 10, 2025	36.52	36.84	36.84	36.9	36.3	3.61M
November 07, 2025	36.57	36.58	36.58	36.74	36.35	4.77M
November 06, 2025	36.52	36.5	36.5	36.99	36.49	4.86M
November 05, 2025	36.77	36.37	36.37	37	36.02	7.23M
November 04, 2025	36.52	36.25	36.25	36.56	36.11	9.33M
November 03, 2025	36.4	36.41	36.41	36.45	35.82	4.87M
October 31, 2025	36.66	36.52	36.52	36.72	36.39	3.6M
October 30, 2025	36.57	36.82	36.82	37.27	36.54	6.01M
October 29, 2025	36.76	36.48	36.48	36.96	36.3	4.33M
October 28, 2025	37.35	36.91	36.91	37.46	36.9	3.46M
October 27, 2025	37.44	37.46	37.46	37.51	37.05	3.6M
October 24, 2025	37.52	37.35	37.35	37.7	37.27	3.2M
October 23, 2025	38	37.36	37.36	38.07	37.05	6.24M
October 22, 2025	37.73	37.75	37.75	38.03	37.6	5.75M
October 21, 2025	38.12	37.52	37.52	38.23	37.21	7.78M
October 20, 2025	37.45	37.67	37.67	37.85	37.45	5.96M
October 17, 2025	37.44	37.44	37.44	37.55	36.85	7.61M
October 16, 2025	37.98	37.31	37.31	38.27	37.28	5.11M
October 15, 2025	37.96	37.97	37.97	38.23	37.83	5.52M
October 14, 2025	37.56	37.86	37.86	37.96	37.44	3.97M
October 13, 2025	37.05	37.44	37.44	37.54	37.01	3.56M
October 10, 2025	37.04	37.23	37.23	37.47	36.95	3.32M
October 09, 2025	37.4	36.94	36.94	37.6	36.88	4.28M
October 08, 2025	37.58	37.29	37.29	37.6	37.1	3.35M
October 07, 2025	37.41	37.49	37.49	37.81	37.28	6.03M
October 06, 2025	36.67	37.15	37.15	37.22	36.67	5.15M
October 03, 2025	36.47	36.7	36.7	36.9	36.44	6.53M
October 02, 2025	36.4	36.4	36.4	36.65	36.28	5.29M
October 01, 2025	37.12	36.59	36.59	37.21	36.5	5.87M
September 30, 2025	37.08	37.16	37.16	37.31	36.9	6.97M
September 29, 2025	36.79	37.08	37.08	37.08	36.46	4.19M
September 26, 2025	36.32	36.72	36.72	36.73	36.22	3.97M
September 25, 2025	36.56	36.16	36.16	36.76	36.1	3.59M
September 24, 2025	36.29	36.5	36.5	36.58	36.19	4.6M
September 23, 2025	35.67	36.31	36.31	36.32	35.62	3.52M
September 22, 2025	35.74	35.69	35.69	35.86	35.52	4.16M
September 19, 2025	35.71	35.69	35.69	35.83	35.37	6.14M
September 18, 2025	35.38	35.58	35.58	35.77	35.21	3.8M
September 17, 2025	35.66	35.61	35.61	35.88	35.49	4.14M
September 16, 2025	36.01	35.49	35.49	36.01	35.48	5.11M
September 15, 2025	36.13	35.97	35.97	36.24	35.89	2.97M
September 12, 2025	35.9	36.16	36.16	36.25	35.88	2.84M
September 11, 2025	35.72	35.98	35.98	36.03	35.52	3.41M

PPL Corporation (PPL) NYSE