PPL Corporation PPLC
46.49 USD +0.59 (+1.29%)
Regular-session close
46.49 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
46.26 Day range 46.49
44.09 52-week range 52.39
- YTD
- -8.65%
- 1 year
- -8.65%
PPLC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.41 | 46.49 | 46.26 | 46.49 | +0.59 | +1.29% | 208,060 |
| Nov 12, 2026 | 46.36 | 46.36 | 45.85 | 45.90 | -0.18 | -0.39% | 107,600 |
| Nov 11, 2026 | 46.19 | 46.30 | 46.07 | 46.08 | -0.25 | -0.54% | 57,000 |
| Nov 10, 2026 | 46.16 | 46.43 | 46.04 | 46.33 | -0.04 | -0.09% | 1,572,000 |
| Nov 9, 2026 | 46.23 | 47.16 | 46.23 | 46.37 | +0.21 | +0.45% | 40,800 |
| Nov 6, 2026 | 45.29 | 47.21 | 45.29 | 46.16 | -0.55 | -1.18% | 694,000 |
| Nov 5, 2026 | 46.92 | 47.09 | 46.35 | 46.71 | +0.09 | +0.19% | 116,400 |
| Nov 4, 2026 | 46.11 | 46.81 | 45.99 | 46.62 | +0.21 | +0.45% | 14,100 |
| Nov 3, 2026 | 46.59 | 46.84 | 46.40 | 46.41 | -0.45 | -0.96% | 384,900 |
| Nov 2, 2026 | 46.42 | 46.94 | 46.41 | 46.86 | +0.23 | +0.49% | 30,400 |
| Oct 30, 2026 | 46.83 | 46.93 | 46.47 | 46.63 | -0.63 | -1.33% | 370,700 |
| Oct 29, 2026 | 47.00 | 47.32 | 47.00 | 47.26 | +0.48 | +1.03% | 1,006,600 |
| Oct 28, 2026 | 46.76 | 47.00 | 46.72 | 46.78 | +0.23 | +0.49% | 129,100 |
| Oct 27, 2026 | 46.70 | 46.92 | 46.55 | 46.55 | -0.15 | -0.32% | 9,400 |
| Oct 26, 2026 | 46.63 | 46.93 | 46.49 | 46.70 | -0.09 | -0.19% | 708,800 |
| Oct 23, 2026 | 46.74 | 46.82 | 46.61 | 46.79 | -0.28 | -0.59% | 115,600 |
| Oct 22, 2026 | 46.85 | 47.13 | 46.63 | 47.07 | +0.66 | +1.42% | 310,100 |
| Oct 21, 2026 | 46.71 | 46.71 | 46.36 | 46.41 | +0.03 | +0.06% | 555,200 |
| Oct 20, 2026 | 46.05 | 46.53 | 46.02 | 46.38 | +0.31 | +0.67% | 5,900 |
| Oct 19, 2026 | 46.64 | 46.64 | 45.95 | 46.07 | -0.79 | -1.69% | 58,600 |
| Oct 16, 2026 | 46.30 | 46.93 | 46.30 | 46.86 | +0.43 | +0.93% | 402,900 |
| Oct 15, 2026 | 46.88 | 46.88 | 46.23 | 46.43 | +0.04 | +0.09% | 391,000 |
| Oct 14, 2026 | 46.31 | 46.53 | 46.18 | 46.39 | +0.01 | +0.02% | 179,800 |
| Oct 13, 2026 | 46.10 | 46.50 | 46.10 | 46.38 | +0.20 | +0.43% | 3,500 |
| Oct 12, 2026 | 45.99 | 46.28 | 45.99 | 46.18 | -0.07 | -0.15% | 6,400 |
| Oct 9, 2026 | 45.93 | 46.25 | 45.93 | 46.25 | +0.39 | +0.85% | 3,600 |
| Oct 8, 2026 | 45.57 | 45.99 | 45.56 | 45.86 | +0.13 | +0.28% | 1,862,200 |
| Oct 7, 2026 | 45.22 | 45.75 | 45.22 | 45.73 | +0.25 | +0.55% | 4,700 |
| Oct 6, 2026 | 44.86 | 45.53 | 44.86 | 45.48 | +0.67 | +1.50% | 105,800 |
| Oct 5, 2026 | 44.49 | 45.06 | 44.49 | 44.81 | +0.13 | +0.29% | 8,000 |
| Oct 2, 2026 | 45.04 | 45.13 | 44.66 | 44.68 | 0.00 | 0.00% | 11,400 |
| Oct 1, 2026 | 45.02 | 45.02 | 44.23 | 44.68 | -0.33 | -0.73% | 686,400 |
| Sep 30, 2026 | 44.48 | 45.02 | 44.48 | 45.01 | +0.42 | +0.94% | 233,800 |
| Sep 29, 2026 | 44.01 | 44.69 | 44.01 | 44.59 | +0.45 | +1.02% | 85,700 |
| Sep 28, 2026 | 44.34 | 44.34 | 44.00 | 44.14 | +0.05 | +0.11% | 5,600 |
| Sep 25, 2026 | 44.45 | 44.45 | 43.74 | 44.09 | -0.21 | -0.47% | 7,700 |
| Sep 24, 2026 | 44.49 | 44.49 | 44.09 | 44.30 | -0.11 | -0.25% | 61,500 |
| Sep 23, 2026 | 45.03 | 45.03 | 44.40 | 44.41 | -0.48 | -1.07% | 37,400 |
| Sep 22, 2026 | 45.04 | 45.30 | 44.88 | 44.89 | -0.18 | -0.40% | 22,400 |
| Sep 21, 2026 | 45.58 | 45.58 | 45.07 | 45.07 | -0.28 | -0.62% | 11,000 |
| Sep 18, 2026 | 45.28 | 45.46 | 45.28 | 45.35 | -0.14 | -0.31% | 4,600 |
| Sep 17, 2026 | 45.59 | 45.69 | 45.39 | 45.49 | +0.15 | +0.33% | 7,100 |
| Sep 16, 2026 | 45.48 | 45.59 | 45.30 | 45.34 | -0.02 | -0.04% | 58,700 |
| Sep 15, 2026 | 45.66 | 45.66 | 45.29 | 45.36 | -0.52 | -1.13% | 163,200 |
| Sep 14, 2026 | 46.29 | 46.29 | 45.65 | 45.88 | -0.12 | -0.26% | 10,500 |
| Sep 11, 2026 | 46.04 | 46.33 | 46.00 | 46.00 | -0.09 | -0.20% | 7,400 |
| Sep 10, 2026 | 46.44 | 46.44 | 46.09 | 46.09 | -0.14 | -0.30% | 35,700 |
| Sep 9, 2026 | 46.62 | 46.72 | 46.19 | 46.23 | -0.57 | -1.22% | 5,400 |
| Sep 8, 2026 | 46.62 | 47.26 | 46.62 | 46.80 | +0.51 | +1.10% | 5,700 |
| Sep 4, 2026 | 46.73 | 46.81 | 46.29 | 46.29 | -0.85 | -1.80% | 87,300 |
| Sep 3, 2026 | 46.34 | 47.14 | 46.34 | 47.14 | +0.90 | +1.95% | 21,400 |
| Sep 2, 2026 | 45.94 | 46.43 | 45.81 | 46.24 | +0.31 | +0.67% | 109,000 |
| Sep 1, 2026 | 45.97 | 46.20 | 45.91 | 45.93 | -0.23 | -0.50% | 27,600 |
| Aug 31, 2026 | 45.81 | 46.18 | 45.70 | 46.16 | +0.08 | +0.17% | 30,500 |
| Aug 28, 2026 | 46.72 | 46.72 | 45.90 | 46.08 | -0.24 | -0.52% | 756,300 |
| Aug 27, 2026 | 46.43 | 46.43 | 46.24 | 46.32 | -0.37 | -0.79% | 567,500 |
| Aug 26, 2026 | 47.15 | 47.15 | 46.69 | 46.69 | -0.26 | -0.55% | 5,400 |
| Aug 25, 2026 | 45.96 | 46.95 | 45.96 | 46.95 | +0.61 | +1.32% | 130,100 |
| Aug 24, 2026 | 46.40 | 46.69 | 46.04 | 46.34 | +0.21 | +0.46% | 25,400 |
| Aug 21, 2026 | 46.52 | 46.56 | 46.03 | 46.13 | -0.61 | -1.31% | 8,500 |
| Aug 20, 2026 | 47.00 | 47.08 | 46.70 | 46.74 | -0.34 | -0.72% | 5,100 |
| Aug 19, 2026 | 47.32 | 47.32 | 46.74 | 47.08 | -0.03 | -0.06% | 4,000 |
| Aug 18, 2026 | 47.29 | 48.02 | 47.01 | 47.11 | -0.40 | -0.84% | 58,200 |
| Aug 17, 2026 | 46.91 | 47.65 | 46.91 | 47.51 | +0.01 | +0.02% | 86,600 |
| Aug 14, 2026 | 47.39 | 47.55 | 47.20 | 47.50 | +0.33 | +0.70% | 7,800 |
65 days, newest first. Daily bars as drawn on the PPLC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.