5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+0.76%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $49.32 | $49.21 (-0.22%) | $49.72 | $49.13 | 6.80 K | $36.99 B |
| 06/25/2026 | $49.53 | $49.35 (-0.36%) | $49.70 | $48.94 | 15.50 K | $37.10 B |
| 06/24/2026 | $48.64 | $49.46 (1.69%) | $49.65 | $48.64 | 1.29 M | $37.18 B |
| 06/23/2026 | $48.13 | $48.64 (1.06%) | $48.95 | $48.13 | 5.80 K | $36.57 B |
| 06/22/2026 | $48.15 | $47.54 (-1.27%) | $48.37 | $47.54 | 81.90 K | $35.74 B |
| 06/18/2026 | $48.38 | $47.94 (-0.91%) | $48.59 | $47.88 | 25.82 K | $36.04 B |
| 06/17/2026 | $48.79 | $48.18 (-1.25%) | $48.79 | $48.05 | 7.52 K | $36.22 B |
| 06/16/2026 | $49.19 | $48.95 (-0.49%) | $49.30 | $48.82 | 437.70 K | $36.80 B |
| 06/15/2026 | $48.94 | $48.93 (-0.02%) | $49.24 | $48.53 | 185.20 K | $36.78 B |
| 06/12/2026 | $48.06 | $48.52 (0.96%) | $48.67 | $48.03 | 85.70 K | $36.48 B |
| 06/11/2026 | $47.95 | $48.33 (0.79%) | $48.66 | $47.90 | 448.14 K | $36.33 B |
| 06/10/2026 | $48.45 | $48.06 (-0.8%) | $48.49 | $47.83 | 8.20 K | $36.13 B |
| 06/09/2026 | $48.03 | $48.19 (0.33%) | $48.44 | $47.60 | 393.21 K | $36.23 B |
| 06/08/2026 | $48.04 | $47.97 (-0.15%) | $48.21 | $47.85 | 92.60 K | $36.06 B |
| 06/05/2026 | $47.59 | $48.05 (0.97%) | $48.46 | $47.54 | 8.13 K | $36.12 B |
| 06/04/2026 | $47.48 | $47.63 (0.32%) | $47.84 | $47.28 | 214.54 K | $35.81 B |
| 06/03/2026 | $47.40 | $47.66 (0.55%) | $48.32 | $47.40 | 63.20 K | $35.83 B |
| 06/02/2026 | $47.20 | $47.40 (0.42%) | $47.55 | $46.99 | 107.20 K | $35.63 B |
| 06/01/2026 | $47.46 | $47.20 (-0.55%) | $47.62 | $47.11 | 229.40 K | $35.48 B |
| 05/29/2026 | $48.16 | $47.91 (-0.52%) | $48.42 | $47.62 | 475.92 K | $36.02 B |
| 05/28/2026 | $48.53 | $48.00 (-1.09%) | $51.99 | $47.89 | 628.12 K | $36.08 B |
| 05/27/2026 | $48.48 | $48.35 (-0.27%) | $48.50 | $48.19 | 1.38 M | $36.35 B |
| 05/26/2026 | $48.86 | $48.42 (-0.9%) | $49.02 | $48.30 | 625.13 K | $36.40 B |
| 05/22/2026 | $48.61 | $48.86 (0.51%) | $49.01 | $48.60 | 73.30 K | $36.73 B |
| 05/21/2026 | $47.65 | $48.47 (1.72%) | $49.08 | $47.65 | 102.20 K | $36.44 B |
| 05/20/2026 | $48.28 | $47.70 (-1.2%) | $48.28 | $47.66 | 32.31 K | $35.86 B |
| 05/19/2026 | $47.90 | $47.98 (0.17%) | $48.04 | $47.71 | 441.93 K | $36.07 B |
| 05/18/2026 | $47.59 | $47.48 (-0.23%) | $47.74 | $47.28 | 1.35 M | $35.69 B |
| 05/15/2026 | $48.09 | $47.53 (-1.16%) | $48.09 | $47.43 | 14.10 K | $35.73 B |
| 05/14/2026 | $48.14 | $48.29 (0.31%) | $48.41 | $48.05 | 16.45 K | $36.30 B |
| 05/13/2026 | $48.27 | $48.25 (-0.04%) | $48.42 | $48.00 | 217.60 K | $36.27 B |
| 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 | $37.00 B |
| 05/05/2026 | $49.98 | $49.61 (-0.74%) | $49.98 | $49.54 | 2.60 K | $37.30 B |
| 05/04/2026 | $49.74 | $49.74 (0%) | $49.98 | $49.55 | 26.54 K | $37.39 B |
| 05/01/2026 | $50.07 | $49.48 (-1.18%) | $50.40 | $49.48 | 19.90 K | $37.20 B |
| 04/30/2026 | $51.71 | $50.44 (-2.46%) | $51.89 | $50.13 | 1.54 M | $37.92 B |
| 04/29/2026 | $51.93 | $51.29 (-1.23%) | $51.93 | $51.29 | 4.70 K | $38.56 B |
| 04/28/2026 | $51.60 | $51.77 (0.33%) | $51.77 | $51.37 | 4.85 K | $38.92 B |
| 04/27/2026 | $51.69 | $51.28 (-0.79%) | $51.71 | $51.28 | 24.62 K | $38.55 B |
| 04/24/2026 | $51.51 | $51.54 (0.06%) | $51.79 | $51.22 | 5.63 K | $38.75 B |
| 04/23/2026 | $50.96 | $51.35 (0.77%) | $51.39 | $50.96 | 156.84 K | $38.60 B |
| 04/22/2026 | $51.32 | $50.72 (-1.17%) | $51.32 | $50.45 | 12.40 K | $38.13 B |
| 04/21/2026 | $51.11 | $51.07 (-0.08%) | $51.67 | $51.07 | 7.00 K | $38.39 B |
| 04/20/2026 | $51.84 | $51.42 (-0.81%) | $51.85 | $51.37 | 38.12 K | $38.66 B |
| 04/17/2026 | $52.46 | $51.57 (-1.7%) | $52.46 | $51.57 | 1.35 K | $38.77 B |
| 04/16/2026 | $52.02 | $51.96 (-0.12%) | $52.07 | $51.65 | 269.60 K | $39.06 B |
| 04/15/2026 | $52.22 | $51.97 (-0.48%) | $52.23 | $51.78 | 181.60 K | $39.07 B |
| 04/14/2026 | $52.15 | $52.39 (0.46%) | $52.57 | $52.01 | 339.40 K | $39.38 B |
| 04/13/2026 | $52.29 | $52.26 (-0.06%) | $52.29 | $52.26 | 50.85 K | $39.29 B |
| 04/10/2026 | $52.40 | $52.28 (-0.23%) | $52.44 | $52.28 | 2.30 K | $39.30 B |
| 04/09/2026 | $52.16 | $52.38 (0.42%) | $52.38 | $52.07 | 232.90 K | $39.38 B |
| 04/08/2026 | $51.62 | $52.12 (0.97%) | $52.12 | $51.54 | 30.21 K | $39.18 B |
| 04/07/2026 | $51.60 | $51.58 (-0.04%) | $51.60 | $51.48 | 848.30 K | $38.78 B |
| 04/06/2026 | $51.50 | $51.46 (-0.08%) | $51.65 | $51.44 | 185.60 K | $38.69 B |
| 04/02/2026 | $51.41 | $51.46 (0.1%) | $51.50 | $51.17 | 19.70 K | $38.69 B |
| 04/01/2026 | $50.96 | $51.19 (0.45%) | $51.20 | $50.91 | 354.00 K | $38.48 B |
| 03/31/2026 | $51.00 | $51.29 (0.57%) | $51.29 | $49.34 | 3.04 M | $38.56 B |
| 03/30/2026 | $50.71 | $51.01 (0.59%) | $51.38 | $50.01 | 53.70 K | $38.35 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.
