PPL - PPL Corp
38.25
-0.480 -1.255%
Share volume: 12,012,169
Last Updated: 03-03-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$38.73
-0.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $38.22 | $38.22 | $38.65 | $38.65 | $37.67 | $37.67 | $38.25 | $38.25 | 12,012,169 | $12,012,169.00 |
| 03-02-2026 | $38.95 | $38.95 | $39.09 | $39.09 | $38.54 | $38.54 | $38.73 | $38.73 | 6,058,467 | $6,058,467.00 |
| 02-27-2026 | $38.64 | $38.64 | $39.04 | $39.04 | $38.61 | $38.61 | $38.98 | $38.98 | 8,689,847 | $8,689,847.00 |
| 02-26-2026 | $38.28 | $38.28 | $38.92 | $38.92 | $38.28 | $38.28 | $38.60 | $38.60 | 11,179,701 | $11,179,701.00 |
| 02-25-2026 | $38.06 | $38.06 | $38.45 | $38.45 | $37.51 | $37.51 | $38.28 | $38.28 | 13,639,266 | $13,639,266.00 |
| 02-24-2026 | $37.39 | $37.39 | $38.13 | $38.13 | $37.06 | $37.06 | $38.12 | $38.12 | 25,233,960 | $25,233,960.00 |
| 02-23-2026 | $36.70 | $36.70 | $37.30 | $37.30 | $36.46 | $36.46 | $37.26 | $37.26 | 29,350,041 | $29,350,041.00 |
| 02-20-2026 | $37.28 | $37.28 | $37.84 | $37.84 | $36.85 | $36.85 | $37.44 | $37.44 | 14,518,072 | $14,518,072.00 |
| 02-19-2026 | $36.96 | $36.96 | $37.17 | $37.17 | $36.72 | $36.72 | $36.97 | $36.97 | 11,997,392 | $11,997,392.00 |
| 02-18-2026 | $37.57 | $37.57 | $37.65 | $37.65 | $36.67 | $36.67 | $36.81 | $36.81 | 8,909,605 | $8,909,605.00 |