5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
-3.02%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $48.67 | $48.82 (0.31%) | $49.02 | $48.51 | 19.52 K | $36.70 B |
| 05/11/2026 | $47.98 | $48.68 (1.46%) | $48.99 | $47.98 | 200.80 K | $36.60 B |
| 05/08/2026 | $49.25 | $48.27 (-1.99%) | $49.25 | $48.00 | 161.53 K | $36.29 B |
| 05/07/2026 | $48.94 | $49.10 (0.33%) | $49.23 | $48.89 | 10.30 K | $36.91 B |
| 05/06/2026 | $49.76 | $49.22 (-1.09%) | $49.76 | $49.02 | 7.91 K | $36.56 B |
| 05/05/2026 | $49.98 | $49.61 (-0.74%) | $49.98 | $49.54 | 2.60 K | $36.68 B |
| 05/04/2026 | $49.74 | $49.74 (0%) | $49.98 | $49.55 | 26.54 K | $36.78 B |
| 05/01/2026 | $50.07 | $49.48 (-1.18%) | $50.40 | $49.48 | 19.90 K | $36.59 B |
| 04/30/2026 | $51.71 | $50.44 (-2.46%) | $51.89 | $50.13 | 1.54 M | $37.29 B |
| 04/29/2026 | $51.93 | $51.29 (-1.23%) | $51.93 | $51.29 | 4.70 K | $37.92 B |
| 04/28/2026 | $51.60 | $51.77 (0.33%) | $51.77 | $51.37 | 4.85 K | $38.28 B |
| 04/27/2026 | $51.69 | $51.28 (-0.79%) | $51.71 | $51.28 | 24.62 K | $37.92 B |
| 04/24/2026 | $51.51 | $51.54 (0.06%) | $51.79 | $51.22 | 5.63 K | $38.11 B |
| 04/23/2026 | $50.96 | $51.35 (0.77%) | $51.39 | $50.96 | 156.84 K | $37.97 B |
| 04/22/2026 | $51.32 | $50.72 (-1.17%) | $51.32 | $50.45 | 12.40 K | $37.50 B |
| 04/21/2026 | $51.11 | $51.07 (-0.08%) | $51.67 | $51.07 | 7.00 K | $37.76 B |
| 04/20/2026 | $51.84 | $51.42 (-0.81%) | $51.85 | $51.37 | 38.12 K | $38.02 B |
| 04/17/2026 | $52.46 | $51.57 (-1.7%) | $52.46 | $51.57 | 1.35 K | $38.13 B |
| 04/16/2026 | $52.02 | $51.96 (-0.12%) | $52.07 | $51.65 | 269.60 K | $38.42 B |
| 04/15/2026 | $52.22 | $51.97 (-0.48%) | $52.23 | $51.78 | 181.60 K | $38.43 B |
| 04/14/2026 | $52.15 | $52.39 (0.46%) | $52.57 | $52.01 | 339.40 K | $38.74 B |
| 04/13/2026 | $52.29 | $52.26 (-0.06%) | $52.29 | $52.26 | 50.85 K | $38.64 B |
| 04/10/2026 | $52.40 | $52.28 (-0.23%) | $52.44 | $52.28 | 2.30 K | $38.66 B |
| 04/09/2026 | $52.16 | $52.38 (0.42%) | $52.38 | $52.07 | 232.90 K | $29.17 B |
| 04/08/2026 | $51.62 | $52.12 (0.97%) | $52.12 | $51.54 | 30.21 K | $29.02 B |
| 04/07/2026 | $51.60 | $51.58 (-0.04%) | $51.60 | $51.48 | 848.30 K | $28.72 B |
| 04/06/2026 | $51.50 | $51.46 (-0.08%) | $51.65 | $51.44 | 185.60 K | $28.66 B |
| 04/02/2026 | $51.41 | $51.46 (0.1%) | $51.50 | $51.17 | 19.70 K | $28.66 B |
| 04/01/2026 | $50.96 | $51.19 (0.45%) | $51.20 | $50.91 | 354.00 K | $28.51 B |
| 03/31/2026 | $51.00 | $51.29 (0.57%) | $51.29 | $49.34 | 3.04 M | $28.56 B |
| 03/30/2026 | $50.71 | $51.01 (0.59%) | $51.38 | $50.01 | 53.70 K | $28.41 B |
| 03/27/2026 | $50.29 | $50.30 (0.02%) | $51.03 | $50.29 | 50.50 K | $28.01 B |
| 03/26/2026 | $50.48 | $50.52 (0.08%) | $50.68 | $50.40 | 33.70 K | $28.13 B |
| 03/25/2026 | $50.58 | $50.32 (-0.51%) | $50.70 | $50.23 | 419.82 K | $28.02 B |
| 03/24/2026 | $48.83 | $50.09 (2.58%) | $50.58 | $48.83 | 86.45 K | $27.89 B |
| 03/23/2026 | $49.96 | $49.79 (-0.34%) | $51.23 | $49.79 | 46.94 K | $27.73 B |
| 03/20/2026 | $50.28 | $49.82 (-0.91%) | $50.28 | $49.82 | 16.31 K | $27.74 B |
| 03/19/2026 | $51.18 | $50.71 (-0.92%) | $51.18 | $50.58 | 5.00 K | $28.24 B |
| 03/18/2026 | $51.14 | $51.06 (-0.16%) | $51.17 | $51.06 | 559.40 K | $28.43 B |
| 03/17/2026 | $51.50 | $51.30 (-0.39%) | $51.76 | $51.30 | 56.83 K | $28.57 B |
| 03/16/2026 | $51.50 | $51.64 (0.27%) | $51.98 | $51.49 | 56.93 K | $28.76 B |
| 03/13/2026 | $51.36 | $51.53 (0.33%) | $51.90 | $50.85 | 210.60 K | $28.69 B |
| 03/12/2026 | $51.02 | $51.09 (0.14%) | $51.48 | $50.94 | 16.82 K | $28.45 B |
| 03/11/2026 | $50.74 | $50.74 (0%) | $50.93 | $50.33 | 105.72 K | $28.26 B |
| 03/10/2026 | $51.15 | $50.86 (-0.57%) | $51.25 | $50.50 | 249.90 K | $28.32 B |
| 03/09/2026 | $50.55 | $51.36 (1.6%) | $51.36 | $50.55 | 74.90 K | $28.60 B |
| 03/06/2026 | $50.13 | $51.43 (2.59%) | $51.43 | $50.13 | 9.00 K | $28.64 B |
| 03/05/2026 | $50.99 | $50.97 (-0.04%) | $52.51 | $50.37 | 387.52 K | $28.38 B |
| 03/04/2026 | $50.77 | $51.00 (0.45%) | $51.00 | $50.77 | 2.22 M | $28.40 B |
| 03/03/2026 | $50.00 | $51.50 (3%) | $51.50 | $48.75 | 72.90 K | $28.68 B |
| 03/02/2026 | $50.01 | $51.00 (1.98%) | $51.00 | $50.01 | 1.24 M | $28.40 B |
| 02/27/2026 | $50.00 | $50.01 (0.02%) | $51.25 | $48.80 | 504.13 K | |
| 02/26/2026 | $50.26 | $51.52 (2.51%) | $51.52 | $50.26 | 712.10 K | |
| 02/25/2026 | $50.25 | $50.75 (1%) | $51.05 | $50.25 | 3.44 M | |
| 02/24/2026 | $50.35 | $50.89 (1.07%) | $50.89 | $50.00 | 15.16 M |
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.
