5 DAY PERFORMANCE
+13.43%
1 MONTH PERFORMANCE
+9.63%
3 MONTH PERFORMANCE
+5.47%
6 MONTH PERFORMANCE
-3.25%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.93 | $46.25 (0.7%) | $46.25 | $45.93 | 1.62 K | $34.56 B |
| 10/08/2026 | $45.57 | $45.86 (0.64%) | $45.99 | $45.56 | 1.86 M | $34.50 B |
| 10/07/2026 | $45.22 | $45.73 (1.13%) | $45.75 | $45.22 | 4.70 K | $34.41 B |
| 10/06/2026 | $44.86 | $45.48 (1.38%) | $45.53 | $44.86 | 105.80 K | $34.22 B |
| 10/05/2026 | $44.49 | $44.81 (0.72%) | $45.06 | $44.49 | 8.05 K | $33.71 B |
| 10/02/2026 | $45.04 | $44.68 (-0.8%) | $45.13 | $44.66 | 11.42 K | $33.62 B |
| 10/01/2026 | $45.02 | $44.68 (-0.76%) | $45.02 | $44.23 | 686.40 K | $33.62 B |
| 09/30/2026 | $44.48 | $45.01 (1.19%) | $45.02 | $44.48 | 233.84 K | $33.86 B |
| 09/29/2026 | $44.01 | $44.59 (1.32%) | $44.69 | $44.01 | 85.74 K | $33.55 B |
| 09/28/2026 | $44.34 | $44.14 (-0.45%) | $44.34 | $44.00 | 5.64 K | $33.21 B |
| 09/25/2026 | $44.45 | $44.09 (-0.81%) | $44.45 | $43.74 | 7.70 K | $33.17 B |
| 09/24/2026 | $44.49 | $44.30 (-0.43%) | $44.49 | $44.09 | 61.50 K | $33.33 B |
| 09/23/2026 | $45.03 | $44.41 (-1.38%) | $45.03 | $44.40 | 37.40 K | $33.41 B |
| 09/22/2026 | $45.04 | $44.89 (-0.33%) | $45.30 | $44.88 | 22.44 K | $33.77 B |
| 09/21/2026 | $45.58 | $45.07 (-1.12%) | $45.58 | $45.07 | 11.00 K | $33.91 B |
| 09/18/2026 | $45.28 | $45.35 (0.15%) | $45.46 | $45.28 | 9.02 K | $34.12 B |
| 09/17/2026 | $45.59 | $45.49 (-0.22%) | $45.69 | $45.39 | 7.10 K | $34.22 B |
| 09/16/2026 | $45.48 | $45.34 (-0.31%) | $45.59 | $45.30 | 58.70 K | $34.11 B |
| 09/15/2026 | $45.66 | $45.36 (-0.66%) | $45.66 | $45.29 | 163.21 K | $34.13 B |
| 09/14/2026 | $46.29 | $45.88 (-0.89%) | $46.29 | $45.65 | 10.52 K | $34.52 B |
| 09/11/2026 | $46.04 | $46.00 (-0.09%) | $46.33 | $46.00 | 7.45 K | $34.61 B |
| 09/10/2026 | $46.44 | $46.09 (-0.75%) | $46.44 | $46.09 | 35.70 K | $34.68 B |
| 09/09/2026 | $46.62 | $46.23 (-0.84%) | $46.72 | $46.19 | 7.45 K | $34.78 B |
| 09/08/2026 | $46.62 | $46.80 (0.39%) | $47.26 | $46.62 | 6.20 K | $35.21 B |
| 09/04/2026 | $46.73 | $46.29 (-0.94%) | $46.81 | $46.29 | 87.33 K | $34.83 B |
| 09/03/2026 | $46.34 | $47.14 (1.73%) | $47.14 | $46.34 | 21.40 K | $35.47 B |
| 09/02/2026 | $45.94 | $46.24 (0.65%) | $46.43 | $45.81 | 111.62 K | $34.79 B |
| 09/01/2026 | $45.97 | $45.93 (-0.09%) | $46.20 | $45.91 | 27.60 K | $34.56 B |
| 08/31/2026 | $45.81 | $46.16 (0.76%) | $46.18 | $45.70 | 30.53 K | $34.73 B |
| 08/28/2026 | $46.72 | $46.08 (-1.37%) | $46.72 | $45.90 | 756.30 K | $34.67 B |
| 08/27/2026 | $46.43 | $46.32 (-0.24%) | $46.43 | $46.24 | 567.50 K | $34.85 B |
| 08/26/2026 | $47.15 | $46.69 (-0.98%) | $47.15 | $46.69 | 5.41 K | $35.13 B |
| 08/25/2026 | $45.96 | $46.95 (2.15%) | $46.95 | $45.96 | 130.11 K | $35.32 B |
| 08/24/2026 | $46.40 | $46.34 (-0.13%) | $46.69 | $46.04 | 25.40 K | $34.86 B |
| 08/21/2026 | $46.52 | $46.13 (-0.84%) | $46.56 | $46.03 | 8.50 K | $34.71 B |
| 08/20/2026 | $47.00 | $46.74 (-0.55%) | $47.08 | $46.70 | 5.10 K | $35.17 B |
| 08/19/2026 | $47.32 | $47.08 (-0.51%) | $47.32 | $46.74 | 4.00 K | $35.42 B |
| 08/18/2026 | $47.29 | $47.11 (-0.38%) | $48.02 | $47.01 | 58.20 K | $35.44 B |
| 08/17/2026 | $46.91 | $47.51 (1.28%) | $47.65 | $46.91 | 86.60 K | $35.74 B |
| 08/14/2026 | $47.39 | $47.50 (0.23%) | $47.55 | $47.20 | 7.80 K | $35.74 B |
| 08/13/2026 | $47.39 | $47.17 (-0.46%) | $47.39 | $47.09 | 512.20 K | $35.49 B |
| 08/12/2026 | $47.09 | $47.06 (-0.06%) | $47.18 | $46.90 | 2.65 M | $35.41 B |
| 08/11/2026 | $46.99 | $46.81 (-0.38%) | $47.02 | $46.76 | 17.63 K | $35.22 B |
| 08/10/2026 | $47.90 | $46.65 (-2.61%) | $47.90 | $46.47 | 12.40 K | $35.10 B |
| 08/07/2026 | $46.69 | $47.07 (0.81%) | $47.26 | $46.46 | 56.90 K | $35.41 B |
| 08/06/2026 | $46.62 | $46.33 (-0.62%) | $46.62 | $46.17 | 4.03 K | $34.86 B |
| 08/05/2026 | $46.76 | $46.58 (-0.38%) | $46.76 | $46.52 | 203.40 K | $35.03 B |
| 08/04/2026 | $46.50 | $46.85 (0.75%) | $47.14 | $46.50 | 107.20 K | $35.23 B |
| 08/03/2026 | $47.23 | $46.88 (-0.74%) | $47.33 | $46.74 | 29.85 K | $35.26 B |
| 07/31/2026 | $47.27 | $46.98 (-0.61%) | $47.36 | $46.98 | 91.20 K | $35.32 B |
| 07/30/2026 | $48.00 | $48.00 (0%) | $48.28 | $47.59 | 406.80 K | $36.08 B |
| 07/29/2026 | $48.68 | $48.12 (-1.15%) | $49.02 | $48.12 | 251.44 K | $36.17 B |
| 07/28/2026 | $48.96 | $48.74 (-0.45%) | $49.23 | $48.64 | 8.10 K | $36.64 B |
| 07/27/2026 | $49.02 | $48.42 (-1.22%) | $49.02 | $48.35 | 535.41 K | $36.40 B |
| 07/24/2026 | $48.62 | $48.56 (-0.12%) | $49.15 | $48.00 | 6.41 K | $36.51 B |
| 07/23/2026 | $48.61 | $48.69 (0.16%) | $48.99 | $48.61 | 9.60 K | $36.60 B |
| 07/22/2026 | $47.78 | $48.50 (1.51%) | $48.57 | $47.78 | 286.60 K | $36.46 B |
| 07/21/2026 | $47.75 | $47.88 (0.27%) | $47.90 | $47.73 | 1.66 M | $35.99 B |
| 07/20/2026 | $48.16 | $48.09 (-0.15%) | $48.58 | $48.09 | 7.10 K | $36.15 B |
| 07/17/2026 | $49.49 | $48.46 (-2.08%) | $49.49 | $48.31 | 7.64 K | $36.43 B |
| 07/16/2026 | $48.41 | $48.94 (1.09%) | $48.94 | $48.41 | 69.30 K | $36.79 B |
| 07/15/2026 | $48.92 | $48.32 (-1.23%) | $48.92 | $48.23 | 9.92 K | $36.33 B |
| 07/14/2026 | $48.38 | $48.64 (0.54%) | $49.18 | $48.30 | 7.20 K | $36.57 B |
| 07/13/2026 | $48.03 | $48.67 (1.33%) | $48.73 | $48.03 | 7.92 K | $36.59 B |
| 07/10/2026 | $48.38 | $48.31 (-0.14%) | $48.48 | $48.11 | 4.60 K | $36.32 B |
| 07/09/2026 | $48.98 | $48.05 (-1.9%) | $48.98 | $47.99 | 505.70 K | $36.12 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.
