5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
+3.52%
6 MONTH PERFORMANCE
+0.19%
YEAR-TO-DATE PERFORMANCE
+5.08%
1 YEAR PERFORMANCE
+7.01%
PPL Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $37.57 | $36.81 (-2.02%) | $37.65 | $36.67 | 8.91 M | $27.22 B |
| 02/17/2026 | $38.00 | $37.57 (-1.13%) | $38.14 | $37.51 | 8.86 M | $27.78 B |
| 02/13/2026 | $36.49 | $37.82 (3.64%) | $37.89 | $36.49 | 11.52 M | $27.97 B |
| 02/12/2026 | $36.18 | $36.61 (1.19%) | $36.99 | $36.05 | 13.42 M | $27.07 B |
| 02/11/2026 | $36.15 | $36.00 (-0.41%) | $36.15 | $35.79 | 12.73 M | $26.62 B |
| 02/10/2026 | $35.86 | $36.07 (0.59%) | $36.48 | $35.60 | 12.55 M | $26.67 B |
| 02/09/2026 | $35.89 | $35.68 (-0.59%) | $35.89 | $35.30 | 8.77 M | $26.39 B |
| 02/06/2026 | $35.90 | $35.92 (0.06%) | $36.24 | $35.60 | 9.73 M | $26.56 B |
| 02/05/2026 | $35.34 | $35.67 (0.93%) | $35.78 | $35.22 | 10.03 M | $26.38 B |
| 02/04/2026 | $35.76 | $35.13 (-1.76%) | $35.97 | $35.10 | 17.00 M | $25.98 B |
| 02/03/2026 | $35.85 | $35.50 (-0.98%) | $36.56 | $35.32 | 13.51 M | $26.25 B |
| 02/02/2026 | $36.34 | $35.82 (-1.43%) | $36.34 | $35.78 | 7.75 M | $26.49 B |
| 01/30/2026 | $36.19 | $36.25 (0.17%) | $36.35 | $35.91 | 9.36 M | $26.81 B |
| 01/29/2026 | $36.87 | $36.31 (-1.52%) | $37.07 | $36.20 | 9.38 M | $26.85 B |
| 01/28/2026 | $36.73 | $36.70 (-0.08%) | $37.01 | $36.60 | 5.36 M | $27.14 B |
| 01/27/2026 | $36.49 | $36.72 (0.63%) | $36.92 | $36.36 | 5.83 M | $27.16 B |
| 01/26/2026 | $36.42 | $36.50 (0.22%) | $36.84 | $36.33 | 5.12 M | $26.99 B |
| 01/23/2026 | $36.60 | $36.21 (-1.07%) | $36.63 | $35.92 | 7.81 M | $26.78 B |
| 01/22/2026 | $37.16 | $36.63 (-1.43%) | $37.21 | $36.62 | 6.21 M | $27.09 B |
| 01/21/2026 | $37.00 | $37.18 (0.49%) | $37.20 | $36.62 | 6.44 M | $27.50 B |
| 01/20/2026 | $36.56 | $36.91 (0.96%) | $37.10 | $36.22 | 10.43 M | $27.30 B |
| 01/16/2026 | $35.97 | $36.83 (2.39%) | $36.89 | $35.88 | 14.28 M | $27.24 B |
| 01/15/2026 | $35.60 | $35.71 (0.31%) | $35.81 | $35.50 | 3.41 M | $26.41 B |
| 01/14/2026 | $35.00 | $35.53 (1.51%) | $35.63 | $34.98 | 5.69 M | $26.28 B |
| 01/13/2026 | $34.77 | $34.98 (0.6%) | $35.00 | $34.41 | 4.81 M | $25.87 B |
| 01/12/2026 | $34.57 | $34.80 (0.67%) | $34.82 | $34.42 | 4.89 M | $25.74 B |
| 01/09/2026 | $34.86 | $34.59 (-0.77%) | $35.03 | $34.58 | 5.56 M | $25.58 B |
| 01/08/2026 | $34.32 | $34.67 (1.02%) | $34.94 | $34.32 | 4.24 M | $25.64 B |
| 01/07/2026 | $35.10 | $34.44 (-1.88%) | $35.10 | $34.33 | 4.80 M | $25.47 B |
| 01/06/2026 | $34.80 | $34.89 (0.26%) | $35.12 | $34.74 | 4.99 M | $25.80 B |
| 01/05/2026 | $34.95 | $34.78 (-0.49%) | $35.04 | $34.39 | 6.38 M | $25.72 B |
| 01/02/2026 | $35.00 | $35.11 (0.31%) | $35.35 | $34.77 | 4.37 M | $25.96 B |
| 12/31/2025 | $35.33 | $35.02 (-0.88%) | $35.40 | $35.02 | 3.30 M | $25.90 B |
| 12/30/2025 | $35.24 | $35.33 (0.26%) | $35.40 | $35.18 | 3.64 M | $26.13 B |
| 12/29/2025 | $35.12 | $35.22 (0.28%) | $35.39 | $35.09 | 4.22 M | $26.05 B |
| 12/26/2025 | $34.96 | $35.08 (0.34%) | $35.12 | $34.88 | 2.28 M | $25.94 B |
| 12/24/2025 | $34.95 | $34.97 (0.06%) | $35.00 | $34.70 | 2.15 M | $25.86 B |
| 12/23/2025 | $34.74 | $34.81 (0.2%) | $34.84 | $34.59 | 4.17 M | $25.74 B |
| 12/22/2025 | $34.17 | $34.68 (1.49%) | $34.74 | $34.08 | 4.69 M | $25.65 B |
| 12/19/2025 | $34.74 | $34.29 (-1.3%) | $34.89 | $34.28 | 13.27 M | $25.36 B |
| 12/18/2025 | $34.43 | $34.75 (0.93%) | $34.84 | $34.36 | 10.17 M | $25.70 B |
| 12/17/2025 | $33.88 | $34.34 (1.36%) | $34.47 | $33.86 | 8.17 M | $25.40 B |
| 12/16/2025 | $34.22 | $33.98 (-0.7%) | $34.27 | $33.88 | 6.29 M | $25.13 B |
| 12/15/2025 | $34.14 | $34.26 (0.35%) | $34.33 | $33.95 | 6.12 M | $25.34 B |
| 12/12/2025 | $33.73 | $33.99 (0.77%) | $34.05 | $33.54 | 5.98 M | $25.14 B |
| 12/11/2025 | $33.31 | $33.46 (0.45%) | $33.64 | $33.26 | 6.50 M | $24.74 B |
| 12/10/2025 | $33.62 | $33.26 (-1.07%) | $33.78 | $33.17 | 6.06 M | $24.60 B |
| 12/09/2025 | $34.16 | $33.80 (-1.05%) | $34.24 | $33.80 | 7.50 M | $25.00 B |
| 12/08/2025 | $33.84 | $33.93 (0.27%) | $34.10 | $33.74 | 7.74 M | $25.09 B |
| 12/05/2025 | $34.10 | $33.86 (-0.7%) | $34.29 | $33.78 | 9.13 M | $25.04 B |
| 12/04/2025 | $34.73 | $34.16 (-1.64%) | $34.91 | $34.04 | 10.00 M | $25.26 B |
| 12/03/2025 | $35.37 | $34.81 (-1.58%) | $35.38 | $34.59 | 10.19 M | $25.74 B |
| 12/02/2025 | $35.85 | $35.22 (-1.76%) | $35.94 | $35.14 | 7.08 M | $26.05 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 | $27.29 B |
| 11/26/2025 | $36.55 | $36.71 (0.44%) | $36.78 | $36.45 | 5.13 M | $27.15 B |
| 11/25/2025 | $36.50 | $36.41 (-0.25%) | $36.67 | $36.10 | 8.34 M | $26.93 B |
| 11/24/2025 | $36.10 | $36.48 (1.05%) | $36.53 | $35.80 | 7.66 M | $26.98 B |
| 11/21/2025 | $35.70 | $36.12 (1.18%) | $36.17 | $35.56 | 8.23 M | $26.71 B |
| 11/20/2025 | $35.51 | $35.54 (0.08%) | $35.68 | $35.12 | 21.88 M | $26.28 B |
| 11/19/2025 | $36.25 | $35.55 (-1.93%) | $36.37 | $35.50 | 12.89 M | $26.29 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.
