PPL Corporation PPL
35.67 USD +0.46 (+1.31%)
Regular-session close
35.36 -0.31 -0.87%
After hours · Nov 13, 6:27 PM ET
35.25 Day range 35.71
31.97 52-week range 39.81
- YTD
- +1.86%
- 1 year
- -2.41%
PPL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.36 | 35.71 | 35.25 | 35.67 | +0.46 | +1.31% | 5,834,052 |
| Nov 12, 2026 | 35.54 | 35.61 | 35.07 | 35.21 | -0.17 | -0.48% | 9,489,500 |
| Nov 11, 2026 | 35.57 | 35.67 | 35.29 | 35.38 | -0.34 | -0.95% | 7,657,100 |
| Nov 10, 2026 | 35.50 | 35.76 | 35.17 | 35.72 | +0.02 | +0.06% | 11,877,800 |
| Nov 9, 2026 | 36.18 | 36.19 | 35.70 | 35.70 | -0.10 | -0.28% | 12,451,200 |
| Nov 6, 2026 | 36.25 | 36.51 | 35.69 | 35.80 | -0.20 | -0.56% | 18,188,700 |
| Nov 5, 2026 | 36.13 | 36.22 | 35.57 | 36.00 | +0.28 | +0.78% | 13,410,700 |
| Nov 4, 2026 | 35.50 | 35.99 | 34.91 | 35.72 | +0.01 | +0.03% | 15,977,400 |
| Nov 3, 2026 | 35.96 | 36.09 | 35.63 | 35.71 | -0.43 | -1.19% | 6,775,200 |
| Nov 2, 2026 | 35.64 | 36.21 | 35.57 | 36.14 | +0.49 | +1.37% | 8,969,700 |
| Oct 30, 2026 | 35.96 | 36.04 | 35.64 | 35.65 | +0.02 | +0.06% | 5,835,600 |
| Oct 29, 2026 | 35.43 | 35.69 | 35.26 | 35.63 | +0.54 | +1.54% | 8,392,100 |
| Oct 28, 2026 | 35.18 | 35.34 | 34.93 | 35.09 | -0.09 | -0.26% | 7,040,400 |
| Oct 27, 2026 | 34.96 | 35.21 | 34.83 | 35.18 | +0.26 | +0.74% | 3,620,600 |
| Oct 26, 2026 | 34.98 | 35.18 | 34.90 | 34.92 | -0.06 | -0.17% | 6,825,700 |
| Oct 23, 2026 | 35.25 | 35.33 | 34.73 | 34.98 | -0.37 | -1.05% | 6,790,800 |
| Oct 22, 2026 | 34.74 | 35.36 | 34.74 | 35.35 | +0.77 | +2.23% | 6,481,000 |
| Oct 21, 2026 | 34.81 | 34.87 | 34.52 | 34.58 | -0.03 | -0.09% | 7,290,500 |
| Oct 20, 2026 | 34.45 | 34.78 | 33.91 | 34.61 | +0.30 | +0.87% | 6,886,700 |
| Oct 19, 2026 | 35.10 | 35.10 | 34.19 | 34.31 | -0.86 | -2.45% | 5,921,300 |
| Oct 16, 2026 | 34.70 | 35.27 | 34.52 | 35.17 | +0.69 | +2.00% | 8,178,400 |
| Oct 15, 2026 | 35.11 | 35.12 | 34.41 | 34.48 | -0.27 | -0.78% | 7,900,700 |
| Oct 14, 2026 | 34.62 | 34.78 | 34.26 | 34.75 | +0.12 | +0.35% | 5,207,000 |
| Oct 13, 2026 | 34.49 | 34.65 | 33.90 | 34.63 | +0.29 | +0.84% | 5,432,700 |
| Oct 12, 2026 | 34.26 | 34.37 | 34.09 | 34.34 | +0.09 | +0.26% | 4,489,000 |
| Oct 9, 2026 | 34.03 | 34.27 | 33.91 | 34.25 | +0.15 | +0.44% | 6,038,400 |
| Oct 8, 2026 | 33.94 | 34.13 | 33.68 | 34.10 | +0.15 | +0.44% | 9,090,500 |
| Oct 7, 2026 | 33.70 | 33.97 | 33.54 | 33.95 | +0.25 | +0.74% | 6,874,700 |
| Oct 6, 2026 | 33.14 | 33.73 | 33.10 | 33.70 | +0.75 | +2.28% | 7,007,300 |
| Oct 5, 2026 | 32.86 | 33.19 | 32.64 | 32.95 | +0.15 | +0.46% | 6,789,900 |
| Oct 2, 2026 | 32.94 | 33.22 | 32.78 | 32.80 | +0.04 | +0.12% | 6,388,600 |
| Oct 1, 2026 | 32.72 | 32.87 | 32.34 | 32.76 | -0.13 | -0.40% | 9,994,000 |
| Sep 30, 2026 | 32.79 | 33.10 | 32.61 | 32.89 | +0.31 | +0.95% | 14,847,700 |
| Sep 29, 2026 | 32.08 | 32.62 | 31.92 | 32.58 | +0.47 | +1.46% | 7,090,800 |
| Sep 28, 2026 | 32.15 | 32.15 | 31.82 | 32.11 | +0.08 | +0.25% | 7,700,200 |
| Sep 25, 2026 | 31.98 | 32.19 | 31.56 | 32.03 | +0.06 | +0.19% | 6,892,400 |
| Sep 24, 2026 | 32.32 | 32.39 | 31.91 | 31.97 | -0.28 | -0.87% | 6,491,700 |
| Sep 23, 2026 | 32.70 | 32.77 | 32.20 | 32.25 | -0.63 | -1.92% | 5,240,700 |
| Sep 22, 2026 | 33.08 | 33.26 | 32.81 | 32.88 | -0.17 | -0.51% | 5,474,100 |
| Sep 21, 2026 | 33.37 | 33.41 | 33.00 | 33.05 | -0.29 | -0.87% | 4,231,700 |
| Sep 18, 2026 | 33.35 | 33.48 | 33.21 | 33.34 | -0.26 | -0.77% | 8,286,200 |
| Sep 17, 2026 | 33.60 | 33.72 | 33.28 | 33.60 | +0.19 | +0.57% | 5,824,700 |
| Sep 16, 2026 | 33.49 | 33.54 | 33.20 | 33.41 | +0.18 | +0.54% | 4,264,800 |
| Sep 15, 2026 | 33.74 | 33.87 | 33.23 | 33.23 | -0.56 | -1.66% | 6,209,000 |
| Sep 14, 2026 | 34.21 | 34.31 | 33.67 | 33.79 | -0.29 | -0.85% | 4,370,800 |
| Sep 11, 2026 | 34.46 | 34.46 | 34.03 | 34.08 | -0.13 | -0.38% | 5,600,700 |
| Sep 10, 2026 | 34.36 | 34.46 | 34.15 | 34.21 | -0.34 | -0.98% | 8,227,900 |
| Sep 9, 2026 | 35.09 | 35.22 | 34.43 | 34.55 | -0.53 | -1.51% | 7,379,900 |
| Sep 8, 2026 | 35.08 | 35.58 | 35.03 | 35.08 | -0.03 | -0.09% | 9,991,600 |
| Sep 4, 2026 | 34.86 | 35.21 | 34.84 | 35.11 | 0.00 | 0.00% | 10,269,300 |
| Sep 3, 2026 | 34.67 | 35.13 | 34.63 | 35.11 | +0.57 | +1.65% | 5,843,300 |
| Sep 2, 2026 | 34.41 | 34.58 | 34.03 | 34.54 | +0.07 | +0.20% | 5,382,000 |
| Sep 1, 2026 | 34.23 | 34.51 | 34.07 | 34.47 | +0.34 | +1.00% | 9,995,200 |
| Aug 31, 2026 | 33.96 | 34.24 | 33.76 | 34.13 | -0.07 | -0.20% | 8,425,800 |
| Aug 28, 2026 | 34.65 | 34.65 | 34.03 | 34.20 | -0.24 | -0.70% | 5,653,300 |
| Aug 27, 2026 | 34.79 | 34.80 | 34.39 | 34.44 | -0.58 | -1.66% | 8,042,500 |
| Aug 26, 2026 | 35.05 | 35.31 | 34.93 | 35.02 | +0.03 | +0.09% | 6,931,100 |
| Aug 25, 2026 | 35.18 | 35.24 | 34.96 | 34.99 | -0.05 | -0.14% | 6,921,800 |
| Aug 24, 2026 | 34.55 | 35.07 | 34.41 | 35.04 | +0.66 | +1.92% | 8,490,000 |
| Aug 21, 2026 | 35.28 | 35.32 | 34.37 | 34.38 | -0.82 | -2.33% | 6,252,900 |
| Aug 20, 2026 | 35.35 | 35.69 | 35.15 | 35.20 | -0.29 | -0.82% | 4,793,900 |
| Aug 19, 2026 | 35.91 | 35.99 | 35.17 | 35.49 | -0.13 | -0.36% | 7,441,100 |
| Aug 18, 2026 | 36.25 | 36.60 | 35.47 | 35.62 | -0.33 | -0.92% | 17,173,600 |
| Aug 17, 2026 | 35.85 | 36.15 | 35.77 | 35.95 | -0.07 | -0.19% | 6,383,900 |
| Aug 14, 2026 | 35.47 | 36.06 | 35.47 | 36.02 | +0.34 | +0.95% | 5,393,800 |
65 days, newest first. Daily bars as drawn on the PPL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.