PPL - PPL Corp
39.02
-0.320 -0.820%
Share volume: 6,552,143
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$39.34
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $39.31 | $39.31 | $39.37 | $39.37 | $38.59 | $38.59 | $39.02 | $39.02 | 6,552,143 | $6,549,806.00 |
| 04-16-2026 | $39.30 | $39.30 | $39.56 | $39.56 | $38.83 | $38.83 | $39.34 | $39.34 | 8,343,892 | $8,343,892.00 |
| 04-15-2026 | $39.45 | $39.45 | $39.62 | $39.62 | $39.10 | $39.10 | $39.36 | $39.36 | 7,608,493 | $7,608,493.00 |
| 04-14-2026 | $39.49 | $39.49 | $39.75 | $39.75 | $39.09 | $39.09 | $39.61 | $39.61 | 5,590,032 | $5,590,032.00 |
| 04-13-2026 | $39.90 | $39.90 | $40.11 | $40.11 | $39.34 | $39.34 | $39.50 | $39.50 | 6,675,458 | $6,675,458.00 |
| 04-10-2026 | $39.71 | $39.71 | $39.85 | $39.85 | $39.51 | $39.51 | $39.65 | $39.65 | 6,038,296 | $6,038,296.00 |
| 04-09-2026 | $39.05 | $39.05 | $39.84 | $39.84 | $39.02 | $39.02 | $39.81 | $39.81 | 9,164,751 | $9,164,751.00 |
| 04-08-2026 | $38.73 | $38.73 | $39.17 | $39.17 | $38.59 | $38.59 | $39.15 | $39.15 | 5,331,733 | $5,331,733.00 |
| 04-07-2026 | $38.67 | $38.67 | $39.03 | $39.03 | $38.67 | $38.67 | $38.86 | $38.86 | 5,248,363 | $5,248,363.00 |
| 04-06-2026 | $38.46 | $38.46 | $39.02 | $39.02 | $38.42 | $38.42 | $38.72 | $38.72 | 4,257,899 | $4,257,899.00 |