5 DAY PERFORMANCE
+8.36%
1 MONTH PERFORMANCE
-0.41%
3 MONTH PERFORMANCE
+2.51%
6 MONTH PERFORMANCE
+8.81%
YEAR-TO-DATE PERFORMANCE
+13.03%
1 YEAR PERFORMANCE
+11.45%
PPL Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $34.16 | $33.80 (-1.05%) | $34.24 | $33.80 | 7.50 M | $24.99 B |
| 12/08/2025 | $33.84 | $33.93 (0.27%) | $34.10 | $33.74 | 7.74 M | $25.08 B |
| 12/05/2025 | $34.10 | $33.86 (-0.7%) | $34.29 | $33.78 | 9.13 M | $25.03 B |
| 12/04/2025 | $34.73 | $34.16 (-1.64%) | $34.91 | $34.04 | 10.00 M | $25.25 B |
| 12/03/2025 | $35.37 | $34.81 (-1.58%) | $35.38 | $34.59 | 10.19 M | $25.73 B |
| 12/02/2025 | $35.85 | $35.22 (-1.76%) | $35.94 | $35.14 | 7.08 M | $26.04 B |
| 12/01/2025 | $36.62 | $35.80 (-2.24%) | $36.74 | $35.78 | 5.39 M | $26.47 B |
| 11/28/2025 | $36.69 | $36.90 (0.57%) | $36.94 | $36.68 | 1.64 M | $27.28 B |
| 11/26/2025 | $36.55 | $36.71 (0.44%) | $36.78 | $36.45 | 5.13 M | $27.14 B |
| 11/25/2025 | $36.50 | $36.41 (-0.25%) | $36.67 | $36.10 | 8.34 M | $26.92 B |
| 11/24/2025 | $36.10 | $36.48 (1.05%) | $36.53 | $35.80 | 7.66 M | $26.97 B |
| 11/21/2025 | $35.70 | $36.12 (1.18%) | $36.17 | $35.56 | 8.23 M | $26.70 B |
| 11/20/2025 | $35.51 | $35.54 (0.08%) | $35.68 | $35.12 | 21.88 M | $26.27 B |
| 11/19/2025 | $36.25 | $35.55 (-1.93%) | $36.37 | $35.50 | 12.89 M | $26.28 B |
| 11/18/2025 | $36.92 | $36.49 (-1.16%) | $37.00 | $36.47 | 6.93 M | $26.98 B |
| 11/17/2025 | $36.92 | $36.80 (-0.33%) | $37.04 | $36.72 | 5.76 M | $27.21 B |
| 11/14/2025 | $36.57 | $36.76 (0.52%) | $36.85 | $36.35 | 4.54 M | $27.18 B |
| 11/13/2025 | $36.74 | $36.55 (-0.52%) | $36.83 | $36.19 | 6.19 M | $27.02 B |
| 11/12/2025 | $36.97 | $36.88 (-0.24%) | $37.03 | $36.77 | 4.53 M | $27.26 B |
| 11/11/2025 | $36.95 | $36.86 (-0.24%) | $37.03 | $36.72 | 4.82 M | $27.25 B |
| 11/10/2025 | $36.52 | $36.84 (0.88%) | $36.90 | $36.30 | 3.61 M | $27.23 B |
| 11/07/2025 | $36.57 | $36.58 (0.03%) | $36.74 | $36.35 | 4.77 M | $27.04 B |
| 11/06/2025 | $36.52 | $36.50 (-0.05%) | $36.99 | $36.49 | 4.86 M | $26.98 B |
| 11/05/2025 | $36.77 | $36.37 (-1.09%) | $37.00 | $36.02 | 7.23 M | $26.89 B |
| 11/04/2025 | $36.52 | $36.25 (-0.74%) | $36.56 | $36.11 | 9.33 M | $26.80 B |
| 11/03/2025 | $36.40 | $36.41 (0.03%) | $36.45 | $35.82 | 4.87 M | $26.92 B |
| 10/31/2025 | $36.66 | $36.52 (-0.38%) | $36.72 | $36.39 | 3.60 M | $27.00 B |
| 10/30/2025 | $36.57 | $36.82 (0.68%) | $37.27 | $36.54 | 6.01 M | $27.22 B |
| 10/29/2025 | $36.76 | $36.48 (-0.76%) | $36.96 | $36.30 | 4.33 M | $26.97 B |
| 10/28/2025 | $37.35 | $36.91 (-1.18%) | $37.46 | $36.90 | 3.46 M | $27.29 B |
| 10/27/2025 | $37.44 | $37.46 (0.05%) | $37.51 | $37.05 | 3.60 M | $27.69 B |
| 10/24/2025 | $37.52 | $37.35 (-0.45%) | $37.70 | $37.27 | 3.20 M | $27.61 B |
| 10/23/2025 | $38.00 | $37.36 (-1.68%) | $38.07 | $37.05 | 6.24 M | $27.62 B |
| 10/22/2025 | $37.73 | $37.75 (0.05%) | $38.03 | $37.60 | 5.75 M | $27.91 B |
| 10/21/2025 | $38.12 | $37.52 (-1.57%) | $38.23 | $37.21 | 7.78 M | $27.74 B |
| 10/20/2025 | $37.45 | $37.67 (0.59%) | $37.85 | $37.45 | 5.96 M | $27.85 B |
| 10/17/2025 | $37.44 | $37.44 (0%) | $37.55 | $36.85 | 7.61 M | $27.68 B |
| 10/16/2025 | $37.98 | $37.31 (-1.76%) | $38.27 | $37.28 | 5.11 M | $27.58 B |
| 10/15/2025 | $37.96 | $37.97 (0.03%) | $38.23 | $37.83 | 5.52 M | $28.07 B |
| 10/14/2025 | $37.56 | $37.86 (0.8%) | $37.96 | $37.44 | 3.97 M | $27.99 B |
| 10/13/2025 | $37.05 | $37.44 (1.05%) | $37.54 | $37.01 | 3.56 M | $27.68 B |
| 10/10/2025 | $37.04 | $37.23 (0.51%) | $37.47 | $36.95 | 3.32 M | $27.52 B |
| 10/09/2025 | $37.40 | $36.94 (-1.23%) | $37.60 | $36.88 | 4.28 M | $27.31 B |
| 10/08/2025 | $37.58 | $37.29 (-0.77%) | $37.60 | $37.10 | 3.35 M | $27.57 B |
| 10/07/2025 | $37.41 | $37.49 (0.21%) | $37.81 | $37.28 | 6.03 M | $27.72 B |
| 10/06/2025 | $36.67 | $37.15 (1.31%) | $37.22 | $36.67 | 5.15 M | $27.46 B |
| 10/03/2025 | $36.47 | $36.70 (0.63%) | $36.90 | $36.44 | 6.53 M | $27.13 B |
| 10/02/2025 | $36.40 | $36.40 (0%) | $36.65 | $36.28 | 5.29 M | $26.91 B |
| 10/01/2025 | $37.12 | $36.59 (-1.43%) | $37.21 | $36.50 | 5.87 M | $27.05 B |
| 09/30/2025 | $37.08 | $37.16 (0.22%) | $37.31 | $36.90 | 6.97 M | $27.47 B |
| 09/29/2025 | $36.79 | $37.08 (0.79%) | $37.08 | $36.46 | 4.19 M | $27.41 B |
| 09/26/2025 | $36.32 | $36.72 (1.1%) | $36.73 | $36.22 | 3.97 M | $27.15 B |
| 09/25/2025 | $36.56 | $36.16 (-1.09%) | $36.76 | $36.10 | 3.59 M | $26.73 B |
| 09/24/2025 | $36.29 | $36.50 (0.58%) | $36.58 | $36.19 | 4.60 M | $26.98 B |
| 09/23/2025 | $35.67 | $36.31 (1.79%) | $36.32 | $35.62 | 3.52 M | $26.84 B |
| 09/22/2025 | $35.74 | $35.69 (-0.14%) | $35.86 | $35.52 | 4.26 M | $26.38 B |
| 09/19/2025 | $35.71 | $35.69 (-0.06%) | $35.83 | $35.37 | 6.14 M | $26.38 B |
| 09/18/2025 | $35.38 | $35.58 (0.57%) | $35.77 | $35.21 | 3.80 M | $26.30 B |
| 09/17/2025 | $35.66 | $35.61 (-0.14%) | $35.88 | $35.49 | 4.14 M | $26.33 B |
| 09/16/2025 | $36.01 | $35.49 (-1.44%) | $36.01 | $35.48 | 5.11 M | $26.24 B |
| 09/15/2025 | $36.13 | $35.97 (-0.44%) | $36.24 | $35.89 | 2.97 M | $26.59 B |
| 09/12/2025 | $35.90 | $36.16 (0.72%) | $36.25 | $35.88 | 2.84 M | $26.73 B |
| 09/11/2025 | $35.72 | $35.98 (0.73%) | $36.03 | $35.52 | 3.41 M | $26.60 B |
| 09/10/2025 | $35.42 | $35.79 (1.04%) | $35.87 | $35.30 | 4.35 M | $26.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
