PPL
PPL (PPL)
NYSE
$32.72-$0.08 (-0.24%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $24.7B
    Market Cap
  • -7.73%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -4.25%
    Low Price$31.97
    High Price$34.82
  • 3 Months
    -10.35%
    Low Price$31.97
    High Price$36.09
  • 1 Year
    -7.73%
    Low Price$31.97
    High Price$39.17
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
32.94
33.22
32.78
32.80
+0.12%
6,388,838
10/01/2026
32.72
32.87
32.34
32.76
-0.40%
9,994,015
09/30/2026
32.79
33.10
32.61
32.89
+0.95%
14,848,078
09/29/2026
32.08
32.62
31.92
32.58
+1.46%
7,090,794
09/28/2026
32.15
32.15
31.82
32.11
+0.25%
7,700,198
09/25/2026
31.98
32.19
31.56
32.03
+0.19%
6,892,394
09/24/2026
32.32
32.39
31.91
31.97
-0.87%
6,491,875
09/23/2026
32.70
32.77
32.20
32.25
-1.92%
5,240,695
09/22/2026
33.08
33.26
32.81
32.88
-0.51%
5,474,146
09/21/2026
33.37
33.41
33.00
33.05
-0.87%
4,231,912
09/18/2026
33.35
33.48
33.21
33.34
-0.77%
8,292,070
09/17/2026
33.60
33.72
33.28
33.60
+0.57%
5,824,672
09/16/2026
33.49
33.54
33.20
33.41
+0.54%
4,264,862
09/15/2026
33.74
33.87
33.23
33.23
-1.66%
6,209,388
09/14/2026
34.21
34.31
33.67
33.79
-0.85%
4,370,963
09/11/2026
34.46
34.46
34.03
34.08
-0.38%
5,657,472
09/10/2026
34.36
34.46
34.15
34.21
-0.16%
8,227,969
09/10/2026
$0.29 Dividend
09/09/2026
34.80
34.93
34.15
34.27
-1.51%
7,380,371
09/08/2026
34.79
35.29
34.74
34.79
-0.09%
9,991,660
09/04/2026
34.57
34.91
34.55
34.82
0.00%
10,269,276
09/03/2026
34.38
34.84
34.34
34.82
+1.65%
5,843,421
09/02/2026
34.13
34.29
33.75
34.26
+0.20%
5,382,148
09/01/2026
33.95
34.22
33.78
34.19
+1.00%
9,995,186
08/31/2026
33.68
33.96
33.49
33.85
-0.20%
8,611,120
08/28/2026
34.36
34.36
33.75
33.92
-0.70%
5,653,353
08/27/2026
34.50
34.51
34.11
34.16
-1.66%
8,043,815
08/26/2026
34.76
35.02
34.64
34.73
+0.09%
6,931,444
08/25/2026
34.89
34.95
34.67
34.70
-0.14%
6,921,885
08/24/2026
34.27
34.78
34.13
34.75
+1.92%
8,490,034
08/21/2026
34.99
35.03
34.09
34.10
-2.33%
6,297,605
08/20/2026
35.06
35.40
34.86
34.91
-0.82%
4,793,894
08/19/2026
35.61
35.69
34.87
35.20
-0.36%
7,441,127
08/18/2026
35.95
36.29
35.18
35.33
-0.92%
17,218,611
08/17/2026
35.55
35.85
35.47
35.65
-0.19%
6,383,946
08/14/2026
35.18
35.76
35.18
35.72
+0.95%
5,393,806
08/13/2026
35.28
35.53
35.24
35.39
+0.62%
5,925,456
08/12/2026
35.08
35.21
34.81
35.17
+0.51%
10,383,753
08/11/2026
34.65
35.18
34.60
34.99
+0.83%
7,850,033
08/10/2026
34.91
35.11
34.64
34.70
-1.33%
14,088,928
08/07/2026
34.61
35.34
34.13
35.17
+2.43%
11,193,145
08/07/2026
$0.33 Earnings
08/06/2026
35.01
35.05
34.15
34.33
-0.94%
7,094,386
08/05/2026
34.96
34.99
34.34
34.66
-0.65%
7,288,477
08/04/2026
34.84
35.07
34.37
34.89
-0.06%
6,585,212
08/03/2026
34.81
35.27
34.67
34.91
-0.03%
6,078,477
07/31/2026
35.08
35.29
34.90
34.92
-0.98%
7,552,717
07/30/2026
35.50
35.59
34.83
35.27
-0.39%
6,769,082
07/29/2026
36.15
36.37
35.38
35.41
-1.73%
10,179,264
07/28/2026
35.96
36.58
35.90
36.03
+0.89%
12,134,872
07/27/2026
35.81
36.12
35.55
35.71
-0.58%
7,994,284
07/24/2026
36.11
36.37
35.38
35.92
-0.06%
13,418,612
07/23/2026
35.54
36.16
35.49
35.94
+0.39%
4,593,226
07/22/2026
35.47
35.82
35.32
35.80
+1.95%
5,081,338
07/21/2026
35.03
35.13
34.82
35.12
-0.06%
7,423,428
07/20/2026
35.66
35.88
35.02
35.14
-1.17%
6,466,027
07/17/2026
36.39
36.56
35.45
35.55
-1.46%
5,208,985
07/16/2026
35.60
36.08
35.56
36.08
+1.88%
5,626,169
07/15/2026
35.76
36.16
35.38
35.42
-1.08%
6,212,640
07/14/2026
35.96
36.07
35.63
35.80
+0.08%
6,749,967
07/13/2026
35.54
35.87
35.45
35.77
+0.81%
7,050,991
07/10/2026
35.45
35.64
35.23
35.48
+0.34%
5,884,651
07/09/2026
35.73
35.76
35.28
35.37
-0.92%
5,407,511
07/08/2026
36.10
36.18
35.58
35.69
-1.10%
7,652,393
07/07/2026
36.15
36.76
36.07
36.09
+0.78%
7,869,750
07/06/2026
36.50
36.58
35.69
35.81
-2.11%
6,364,889
07/02/2026
35.70
36.60
35.37
36.59
+3.57%
10,498,833
07/01/2026
36.04
36.08
35.30
35.33
-2.01%
8,594,986
06/30/2026
36.29
36.51
35.93
36.05
-1.06%
10,192,640
06/29/2026
36.82
36.93
36.37
36.44
-0.76%
8,869,415
06/26/2026
36.89
37.05
36.41
36.71
+0.05%
21,061,566
06/25/2026
36.73
37.01
36.36
36.69
+0.22%
11,753,547
06/24/2026
36.18
36.78
36.02
36.62
+1.74%
18,673,565
06/23/2026
35.39
36.03
34.78
35.99
+1.97%
13,447,093
06/22/2026
35.09
35.54
35.00
35.30
+0.59%
7,311,482
06/18/2026
35.08
35.58
34.77
35.09
+0.14%
16,555,523
06/17/2026
35.87
36.06
34.80
35.04
-2.89%
13,098,602
06/16/2026
35.94
36.46
35.82
36.08
+0.58%
11,296,483
06/15/2026
35.36
36.05
35.09
35.87
+0.89%
11,138,721
06/12/2026
35.21
35.68
35.18
35.55
+1.10%
7,127,437
06/11/2026
35.42
35.61
35.14
35.17
-0.34%
9,168,089
06/10/2026
35.41
35.43
34.98
35.29
+0.32%
9,323,168
06/10/2026
$0.29 Dividend
06/09/2026
34.79
35.32
34.68
35.17
+1.13%
9,940,366
06/08/2026
35.02
35.26
34.66
34.78
-1.09%
12,164,508
06/05/2026
34.70
35.31
34.62
35.16
+1.65%
8,899,493
06/04/2026
34.76
34.89
34.05
34.59
+0.40%
14,918,900
06/03/2026
34.31
35.22
34.21
34.45
+0.55%
13,830,219
06/02/2026
33.98
34.38
33.98
34.27
+0.90%
5,046,949
06/01/2026
34.48
34.60
33.93
33.96
-2.46%
7,337,960
05/29/2026
34.73
34.91
34.52
34.82
+0.17%
10,931,278
05/28/2026
35.17
35.34
34.68
34.76
-1.42%
7,390,166
05/27/2026
35.43
35.63
35.17
35.26
-0.78%
7,703,702
05/26/2026
35.78
35.83
35.18
35.54
-0.55%
9,170,186
05/22/2026
35.60
35.88
35.37
35.73
+0.41%
6,548,575
05/21/2026
34.78
35.63
34.77
35.59
+2.06%
8,720,766
05/20/2026
34.84
35.14
34.71
34.87
+0.54%
8,645,646
05/19/2026
34.35
34.89
34.25
34.68
+0.92%
7,750,152
05/18/2026
34.65
34.89
34.18
34.37
+0.14%
9,961,177
05/15/2026
35.22
35.22
34.32
34.32
-2.52%
9,560,713