PPL Corporation - PPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.28	37.44	37.44	37.84	36.85	14.52M
February 19, 2026	36.96	36.97	36.97	37.17	36.72	12M
February 18, 2026	37.57	36.81	36.81	37.65	36.67	8.91M
February 17, 2026	38	37.57	37.57	38.14	37.51	8.86M
February 13, 2026	36.49	37.82	37.82	37.89	36.49	11.52M
February 12, 2026	36.18	36.61	36.61	36.99	36.05	13.42M
February 11, 2026	36.15	36	36	36.15	35.79	12.73M
February 10, 2026	35.86	36.07	36.07	36.48	35.6	12.55M
February 09, 2026	35.89	35.68	35.68	35.89	35.3	8.77M
February 06, 2026	35.9	35.92	35.92	36.24	35.6	9.73M
February 05, 2026	35.34	35.67	35.67	35.78	35.22	10.03M
February 04, 2026	35.76	35.13	35.13	35.97	35.1	17M
February 03, 2026	35.85	35.5	35.5	36.56	35.32	13.51M
February 02, 2026	36.34	35.82	35.82	36.34	35.78	7.75M
January 30, 2026	36.19	36.25	36.25	36.35	35.91	9.36M
January 29, 2026	36.87	36.31	36.31	37.07	36.2	9.38M
January 28, 2026	36.73	36.7	36.7	37.01	36.6	5.36M
January 27, 2026	36.49	36.72	36.72	36.92	36.36	5.83M
January 26, 2026	36.42	36.5	36.5	36.84	36.33	5.12M
January 23, 2026	36.6	36.21	36.21	36.63	35.92	7.81M
January 22, 2026	37.16	36.63	36.63	37.21	36.62	6.21M
January 21, 2026	37	37.18	37.18	37.2	36.62	6.44M
January 20, 2026	36.56	36.91	36.91	37.1	36.22	10.43M
January 16, 2026	35.97	36.83	36.83	36.89	35.88	14.28M
January 15, 2026	35.6	35.71	35.71	35.81	35.5	3.41M
January 14, 2026	35	35.53	35.53	35.63	34.98	5.69M
January 13, 2026	34.77	34.98	34.98	35	34.41	4.81M
January 12, 2026	34.57	34.8	34.8	34.82	34.42	4.89M
January 09, 2026	34.86	34.59	34.59	35.03	34.58	5.56M
January 08, 2026	34.32	34.67	34.67	34.94	34.32	4.24M
January 07, 2026	35.1	34.44	34.44	35.1	34.33	4.8M
January 06, 2026	34.8	34.89	34.89	35.12	34.74	4.99M
January 05, 2026	34.95	34.78	34.78	35.04	34.39	6.38M
January 02, 2026	35	35.11	35.11	35.35	34.77	4.37M
December 31, 2025	35.33	35.02	35.02	35.4	35.02	3.3M
December 30, 2025	35.24	35.33	35.33	35.4	35.18	3.64M
December 29, 2025	35.12	35.22	35.22	35.39	35.09	2.59M
December 26, 2025	34.96	35.08	35.08	35.12	34.88	2.28M
December 24, 2025	34.95	34.97	34.97	35	34.7	2.15M
December 23, 2025	34.74	34.81	34.81	34.84	34.59	4.17M
December 22, 2025	34.17	34.68	34.68	34.74	34.08	4.69M
December 19, 2025	34.74	34.29	34.29	34.89	34.28	13.27M
December 18, 2025	34.43	34.75	34.75	34.84	34.36	10.17M
December 17, 2025	33.88	34.34	34.34	34.47	33.86	8.17M
December 16, 2025	34.22	33.98	33.98	34.27	33.88	6.29M
December 15, 2025	34.14	34.26	34.26	34.33	33.95	6.12M
December 12, 2025	33.73	33.99	33.99	34.05	33.54	5.98M
December 11, 2025	33.31	33.46	33.46	33.64	33.26	6.5M
December 10, 2025	33.62	33.26	33.26	33.78	33.17	6.06M
December 09, 2025	34.16	33.8	33.53	34.24	33.8	7.5M
December 08, 2025	33.84	33.93	33.66	34.1	33.74	7.74M
December 05, 2025	34.1	33.86	33.59	34.29	33.78	9.13M
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

PPL Corporation (PPL) NYSE