5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
+4.84%
YEAR-TO-DATE PERFORMANCE
+9.42%
1 YEAR PERFORMANCE
+13.41%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $36.15 | $36.35 (0.55%) | $36.60 | $36.06 | 6.64 M | $27.33 B |
| 05/11/2026 | $35.88 | $36.24 (1%) | $36.32 | $35.82 | 7.43 M | $27.24 B |
| 05/08/2026 | $36.77 | $35.91 (-2.34%) | $36.92 | $35.70 | 12.29 M | $27.00 B |
| 05/07/2026 | $36.88 | $36.77 (-0.3%) | $37.00 | $36.47 | 7.13 M | $27.64 B |
| 05/06/2026 | $37.35 | $36.88 (-1.26%) | $37.48 | $36.86 | 9.48 M | $27.73 B |
| 05/05/2026 | $37.80 | $37.35 (-1.19%) | $37.82 | $37.33 | 5.23 M | $28.08 B |
| 05/04/2026 | $37.50 | $37.80 (0.8%) | $38.22 | $37.37 | 10.93 M | $28.42 B |
| 05/01/2026 | $37.59 | $37.60 (0.03%) | $38.22 | $37.50 | 11.52 M | $27.83 B |
| 04/30/2026 | $38.82 | $37.44 (-3.55%) | $39.48 | $37.13 | 27.33 M | $27.71 B |
| 04/29/2026 | $38.82 | $38.66 (-0.41%) | $39.09 | $38.55 | 6.58 M | $28.61 B |
| 04/28/2026 | $39.09 | $38.99 (-0.26%) | $39.17 | $38.81 | 5.55 M | $28.86 B |
| 04/27/2026 | $38.80 | $38.74 (-0.15%) | $39.13 | $38.74 | 7.16 M | $28.67 B |
| 04/24/2026 | $38.54 | $38.75 (0.54%) | $38.91 | $38.35 | 6.39 M | $28.68 B |
| 04/23/2026 | $38.08 | $38.54 (1.21%) | $38.56 | $38.02 | 9.50 M | $28.52 B |
| 04/22/2026 | $38.52 | $37.78 (-1.92%) | $38.59 | $37.55 | 9.11 M | $27.96 B |
| 04/21/2026 | $38.85 | $38.21 (-1.65%) | $38.95 | $38.14 | 7.48 M | $28.28 B |
| 04/20/2026 | $39.00 | $38.73 (-0.69%) | $39.27 | $38.69 | 5.64 M | $28.66 B |
| 04/17/2026 | $39.31 | $39.02 (-0.74%) | $39.37 | $38.59 | 6.55 M | $28.88 B |
| 04/16/2026 | $39.30 | $39.34 (0.1%) | $39.56 | $38.83 | 8.34 M | $29.12 B |
| 04/15/2026 | $39.45 | $39.36 (-0.23%) | $39.62 | $39.10 | 7.61 M | $29.13 B |
| 04/14/2026 | $39.49 | $39.61 (0.3%) | $39.74 | $39.09 | 5.59 M | $29.32 B |
| 04/13/2026 | $39.90 | $39.50 (-1%) | $40.10 | $39.34 | 6.68 M | $29.23 B |
| 04/10/2026 | $39.71 | $39.65 (-0.15%) | $39.85 | $39.51 | 6.04 M | $29.35 B |
| 04/09/2026 | $39.05 | $39.81 (1.95%) | $39.84 | $39.02 | 9.16 M | $29.46 B |
| 04/08/2026 | $38.73 | $39.15 (1.08%) | $39.17 | $38.59 | 5.33 M | $28.98 B |
| 04/07/2026 | $38.67 | $38.86 (0.49%) | $39.03 | $38.67 | 5.25 M | $28.76 B |
| 04/06/2026 | $38.46 | $38.72 (0.68%) | $39.02 | $38.42 | 4.26 M | $28.66 B |
| 04/02/2026 | $38.50 | $38.64 (0.36%) | $38.74 | $38.27 | 3.96 M | $28.60 B |
| 04/01/2026 | $38.11 | $38.37 (0.68%) | $38.51 | $38.00 | 6.35 M | $28.40 B |
| 03/31/2026 | $38.19 | $38.20 (0.03%) | $38.21 | $37.61 | 6.72 M | $28.27 B |
| 03/30/2026 | $38.08 | $38.02 (-0.16%) | $38.36 | $37.89 | 4.10 M | $28.14 B |
| 03/27/2026 | $37.54 | $37.65 (0.29%) | $38.04 | $37.41 | 5.28 M | $27.87 B |
| 03/26/2026 | $37.18 | $37.54 (0.97%) | $37.60 | $37.02 | 6.59 M | $27.78 B |
| 03/25/2026 | $37.36 | $37.16 (-0.54%) | $37.58 | $37.14 | 5.71 M | $27.50 B |
| 03/24/2026 | $36.73 | $37.06 (0.9%) | $37.47 | $36.69 | 7.89 M | $27.43 B |
| 03/23/2026 | $37.09 | $36.90 (-0.51%) | $37.17 | $36.68 | 6.80 M | $27.31 B |
| 03/20/2026 | $37.68 | $36.55 (-3%) | $37.81 | $36.53 | 10.37 M | $27.05 B |
| 03/19/2026 | $37.98 | $37.65 (-0.87%) | $38.28 | $37.32 | 8.00 M | $27.87 B |
| 03/18/2026 | $38.30 | $38.05 (-0.65%) | $38.35 | $38.03 | 7.25 M | $28.16 B |
| 03/17/2026 | $38.97 | $38.43 (-1.39%) | $39.00 | $38.38 | 6.69 M | $28.44 B |
| 03/16/2026 | $38.95 | $38.74 (-0.54%) | $38.96 | $38.56 | 6.16 M | $28.67 B |
| 03/13/2026 | $38.60 | $38.51 (-0.23%) | $38.96 | $38.37 | 8.01 M | $28.50 B |
| 03/12/2026 | $37.65 | $38.07 (1.12%) | $38.60 | $37.45 | 8.03 M | $28.18 B |
| 03/11/2026 | $37.72 | $37.64 (-0.21%) | $37.91 | $37.45 | 6.76 M | $27.86 B |
| 03/10/2026 | $37.87 | $37.84 (-0.08%) | $38.28 | $37.73 | 7.56 M | $28.01 B |
| 03/09/2026 | $38.36 | $38.31 (-0.13%) | $38.45 | $37.63 | 7.34 M | $28.35 B |
| 03/06/2026 | $37.75 | $38.55 (2.12%) | $39.02 | $37.44 | 13.23 M | $28.53 B |
| 03/05/2026 | $38.12 | $37.96 (-0.42%) | $38.37 | $37.69 | 9.07 M | $28.09 B |
| 03/04/2026 | $38.21 | $38.59 (0.99%) | $38.66 | $38.16 | 8.29 M | $28.56 B |
| 03/03/2026 | $38.22 | $38.25 (0.08%) | $38.65 | $37.67 | 12.02 M | $28.31 B |
| 03/02/2026 | $38.95 | $38.73 (-0.56%) | $39.09 | $38.53 | 6.06 M | $28.66 B |
| 02/27/2026 | $38.64 | $38.98 (0.88%) | $39.04 | $38.60 | 8.69 M | $28.85 B |
| 02/26/2026 | $38.28 | $38.60 (0.84%) | $38.92 | $38.28 | 11.18 M | $28.57 B |
| 02/25/2026 | $38.06 | $38.28 (0.58%) | $38.45 | $37.51 | 13.64 M | $28.33 B |
| 02/24/2026 | $37.39 | $38.12 (1.95%) | $38.13 | $37.06 | 25.23 M | $28.21 B |
| 02/23/2026 | $36.70 | $37.26 (1.53%) | $37.30 | $36.46 | 29.35 M | $27.58 B |
| 02/20/2026 | $37.28 | $37.44 (0.43%) | $37.84 | $36.85 | 14.52 M | $27.71 B |
| 02/19/2026 | $36.96 | $36.97 (0.03%) | $37.17 | $36.72 | 12.00 M | $27.36 B |
| 02/18/2026 | $37.57 | $36.81 (-2.02%) | $37.65 | $36.67 | 8.91 M | $27.24 B |
| 02/17/2026 | $38.00 | $37.57 (-1.13%) | $38.14 | $37.51 | 8.86 M | $27.81 B |
| 02/13/2026 | $36.49 | $37.82 (3.64%) | $37.89 | $36.49 | 11.52 M | $27.97 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.
