PPL Corporation (PPL)
NYSE: PPL
· Real-Time Price · USD
36.70
0.30 (0.82%)
At close: Oct 03, 2025, 3:59 PM
36.90
0.56%
After-hours: Oct 03, 2025, 07:31 PM EDT
PPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.47 | 36.90 | 36.44 | 36.70 | 36.70 | 0.82% | 6,528,153 |
| Oct 2, 2025 | 36.40 | 36.65 | 36.28 | 36.40 | 36.40 | -0.52% | 5,288,100 |
| Oct 1, 2025 | 37.12 | 37.21 | 36.50 | 36.59 | 36.59 | -1.53% | 5,867,242 |
| Sep 30, 2025 | 37.08 | 37.31 | 36.90 | 37.16 | 37.16 | 0.22% | 6,970,615 |
| Sep 29, 2025 | 36.79 | 37.08 | 36.46 | 37.08 | 37.08 | 0.98% | 4,187,700 |
| Sep 26, 2025 | 36.32 | 36.73 | 36.22 | 36.72 | 36.72 | 1.55% | 3,965,747 |
| Sep 25, 2025 | 36.56 | 36.76 | 36.10 | 36.16 | 36.16 | -0.93% | 3,593,559 |
| Sep 24, 2025 | 36.29 | 36.58 | 36.19 | 36.50 | 36.50 | 0.52% | 4,598,700 |
| Sep 23, 2025 | 35.67 | 36.32 | 35.62 | 36.31 | 36.31 | 1.74% | 3,515,461 |
| Sep 22, 2025 | 35.74 | 35.86 | 35.52 | 35.69 | 35.69 | 0.00% | 4,261,700 |
| Sep 19, 2025 | 35.71 | 35.83 | 35.37 | 35.69 | 35.69 | 0.31% | 6,140,722 |
| Sep 18, 2025 | 35.38 | 35.77 | 35.21 | 35.58 | 35.58 | -0.08% | 3,795,300 |
| Sep 17, 2025 | 35.66 | 35.88 | 35.49 | 35.61 | 35.61 | 0.34% | 4,142,526 |
| Sep 16, 2025 | 36.01 | 36.01 | 35.48 | 35.49 | 35.49 | -1.33% | 5,112,600 |
| Sep 15, 2025 | 36.13 | 36.24 | 35.89 | 35.97 | 35.97 | -0.53% | 2,970,126 |
| Sep 12, 2025 | 35.90 | 36.25 | 35.88 | 36.16 | 36.16 | 0.50% | 2,841,600 |
| Sep 11, 2025 | 35.72 | 36.03 | 35.52 | 35.98 | 35.98 | 0.53% | 3,412,217 |
| Sep 10, 2025 | 35.42 | 35.87 | 35.30 | 35.79 | 35.79 | 0.17% | 4,345,417 |
| Sep 9, 2025 | 35.59 | 35.96 | 35.48 | 35.73 | 35.46 | 0.22% | 3,605,600 |
| Sep 8, 2025 | 35.91 | 35.96 | 35.51 | 35.65 | 35.38 | -0.86% | 4,530,960 |
Page 1 of 136