PPLC | PPL UTS 02.29 | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

PPL UTS 02.29 (PPLC)

NYSE

$46.37+$0.47 (+1.02%)

Price as of Nov 13, 2026 1:25 PM EST

N/A
Market Cap
7.60%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+1.27%

Low Price$45.90

High Price$46.39
3 Months
-0.63%

Low Price$43.27

High Price$46.63
1 Year
+7.60%

Low Price$43.27

High Price$49.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	46.36	46.36	45.85	45.90	-0.39%	107,607
11/11/2026	46.19	46.30	46.07	46.08	-0.54%	57,026
11/10/2026	46.16	46.43	46.04	46.33	-0.09%	1,772,043
11/09/2026	46.23	47.16	46.23	46.37	+0.45%	40,804
11/06/2026	45.29	47.21	45.29	46.16	-1.18%	694,047
11/05/2026	46.92	47.09	46.35	46.71	+0.19%	116,408
11/04/2026	46.11	46.81	45.99	46.62	+0.45%	14,087
11/03/2026	46.59	46.84	46.40	46.41	-0.96%	384,929
11/02/2026	46.42	46.94	46.41	46.86	+0.49%	30,386
10/30/2026	46.83	46.93	46.47	46.63	+0.53%	370,675
10/30/2026	$0.88 Dividend
10/29/2026	46.13	46.44	46.13	46.39	+1.03%	1,006,600
10/28/2026	45.89	46.13	45.85	45.91	+0.49%	129,092
10/27/2026	45.84	46.05	45.69	45.69	-0.32%	9,395
10/26/2026	45.77	46.06	45.63	45.84	-0.19%	708,781
10/23/2026	45.87	45.95	45.74	45.92	-0.59%	115,552
10/22/2026	45.98	46.26	45.77	46.20	+1.42%	310,130
10/21/2026	45.84	45.84	45.50	45.55	+0.06%	555,217
10/20/2026	45.20	45.67	45.17	45.52	+0.67%	5,929
10/19/2026	45.78	45.78	45.10	45.22	-1.69%	58,575
10/16/2026	45.44	46.06	45.44	45.99	+0.93%	402,946
10/15/2026	46.01	46.01	45.37	45.57	+0.09%	391,048
10/14/2026	45.45	45.67	45.32	45.53	+0.02%	179,761
10/13/2026	45.25	45.64	45.25	45.52	+0.43%	3,466
10/12/2026	45.14	45.42	45.14	45.32	-0.15%	6,407
10/09/2026	45.08	45.39	45.08	45.39	+0.85%	3,648
10/08/2026	44.73	45.14	44.72	45.01	+0.28%	1,962,163
10/07/2026	44.38	44.90	44.38	44.88	+0.55%	4,704
10/06/2026	44.03	44.69	44.03	44.64	+1.50%	105,791
10/05/2026	43.67	44.23	43.67	43.98	+0.30%	8,048
10/02/2026	44.21	44.29	43.83	43.85	-0.01%	11,420
10/01/2026	44.19	44.19	43.41	43.85	-0.73%	686,366
09/30/2026	43.66	44.19	43.66	44.18	+0.94%	233,839
09/29/2026	43.20	43.86	43.20	43.76	+1.02%	85,736
09/28/2026	43.52	43.52	43.19	43.32	+0.11%	5,637
09/25/2026	43.63	43.63	42.93	43.27	-0.47%	7,684
09/24/2026	43.67	43.67	43.27	43.48	-0.25%	61,477
09/23/2026	44.20	44.20	43.58	43.59	-1.07%	37,397
09/22/2026	44.21	44.46	44.05	44.06	-0.40%	22,444
09/21/2026	44.74	44.74	44.24	44.24	-0.62%	10,984
09/18/2026	44.44	44.62	44.44	44.51	-0.31%	9,019
09/17/2026	44.75	44.84	44.55	44.65	+0.33%	7,101
09/16/2026	44.64	44.75	44.46	44.50	-0.04%	58,697
09/15/2026	44.81	44.81	44.45	44.52	-1.13%	163,209
09/14/2026	45.43	45.43	44.80	45.03	-0.26%	10,517
09/11/2026	45.19	45.47	45.15	45.15	-0.20%	7,446
09/10/2026	45.58	45.58	45.24	45.24	-0.30%	35,682
09/09/2026	45.76	45.85	45.33	45.37	-1.22%	7,450
09/08/2026	45.76	46.39	45.76	45.93	+1.10%	5,703
09/04/2026	45.86	45.94	45.43	45.43	-1.80%	87,331
09/03/2026	45.48	46.27	45.48	46.27	+1.95%	21,369
09/02/2026	45.09	45.57	44.96	45.38	+0.67%	111,617
09/01/2026	45.12	45.34	45.06	45.08	-0.50%	27,572
08/31/2026	44.96	45.32	44.85	45.31	+0.17%	30,525
08/28/2026	45.85	45.85	45.05	45.23	-0.52%	756,296
08/27/2026	45.57	45.57	45.38	45.46	-0.79%	567,450
08/26/2026	46.28	46.28	45.83	45.83	-0.55%	5,405
08/25/2026	45.11	46.08	45.11	46.08	+1.32%	130,106
08/24/2026	45.54	45.83	45.19	45.48	+0.46%	25,380
08/21/2026	45.66	45.70	45.18	45.28	-1.31%	8,467
08/20/2026	46.13	46.21	45.84	45.87	-0.72%	5,068
08/19/2026	46.44	46.44	45.87	46.21	-0.06%	3,990
08/18/2026	46.41	47.13	46.14	46.24	-0.84%	108,180
08/17/2026	46.04	46.77	46.04	46.63	+0.02%	86,557
08/14/2026	46.51	46.67	46.33	46.62	+0.70%	7,778
08/13/2026	46.51	46.51	46.22	46.30	+0.23%	1,012,150
08/12/2026	46.22	46.31	46.03	46.19	+0.53%	2,653,563
08/11/2026	46.12	46.15	45.89	45.94	+0.34%	17,626
08/10/2026	47.01	47.01	45.60	45.79	-0.89%	12,388
08/07/2026	45.83	46.39	45.60	46.20	+1.60%	56,880
08/06/2026	45.76	45.76	45.32	45.47	-0.54%	4,033
08/05/2026	45.89	45.89	45.66	45.72	-0.58%	203,390
08/04/2026	45.64	46.27	45.64	45.98	-0.06%	107,203
08/03/2026	46.36	46.45	45.87	46.01	-0.21%	29,849
07/31/2026	46.39	46.48	46.11	46.11	-0.31%	91,180
07/31/2026	$0.88 Dividend
07/30/2026	46.25	46.52	45.86	46.25	-0.25%	481,759
07/29/2026	46.91	47.24	46.37	46.37	-1.27%	251,439
07/28/2026	47.18	47.44	46.87	46.97	+0.66%	8,080
07/27/2026	47.24	47.24	46.59	46.66	-0.29%	535,409
07/24/2026	46.85	47.36	46.25	46.79	-0.27%	6,405
07/23/2026	46.84	47.21	46.84	46.92	+0.39%	9,581
07/22/2026	46.04	46.80	46.04	46.73	+1.29%	361,903
07/21/2026	46.01	46.16	45.99	46.14	-0.44%	2,163,441
07/20/2026	46.41	46.81	46.34	46.34	-0.76%	7,081
07/17/2026	47.69	47.69	46.55	46.70	-0.98%	7,640
07/16/2026	46.65	47.16	46.65	47.16	+1.28%	69,277
07/15/2026	47.14	47.14	46.47	46.56	-0.66%	9,917
07/14/2026	46.62	47.39	46.54	46.87	-0.06%	7,195
07/13/2026	46.28	46.96	46.28	46.90	+0.75%	7,915
07/10/2026	46.62	46.72	46.36	46.55	+0.54%	4,553
07/09/2026	47.20	47.20	46.24	46.30	-0.66%	505,665
07/08/2026	46.87	47.07	46.22	46.61	+1.17%	4,406
07/07/2026	47.03	47.94	46.07	46.07	-0.79%	35,647
07/06/2026	47.67	47.67	46.44	46.44	-2.09%	827,004
07/02/2026	46.81	47.62	46.52	47.43	+2.14%	106,822
07/01/2026	47.32	47.60	46.41	46.44	-1.79%	106,954
06/30/2026	47.96	47.96	46.84	47.28	-0.47%	638,608
06/29/2026	47.33	47.89	47.18	47.51	+0.18%	117,828
06/26/2026	47.52	47.91	47.34	47.42	-0.28%	6,775