PPLC | PPL UTS 02.29 | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

PPL UTS 02.29 (PPLC)

NYSE

$46.73-$0.06 (-0.13%)

Price as of Oct 23, 2026 8:00 PM EDT

N/A
Market Cap
7.65%
1-Year Change
Utilities - Regulated Electric
Industry

1 Month
+5.36%

Low Price$44.09

High Price$47.07
3 Months
-2.12%

Low Price$44.09

High Price$47.85
1 Year
+7.65%

Low Price$44.09

High Price$50.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	46.74	46.82	46.61	46.79	-0.59%	115,552
10/22/2026	46.85	47.13	46.63	47.07	+1.42%	310,130
10/21/2026	46.71	46.71	46.36	46.41	+0.06%	555,217
10/20/2026	46.05	46.53	46.02	46.38	+0.67%	5,929
10/19/2026	46.64	46.64	45.95	46.07	-1.69%	58,575
10/16/2026	46.30	46.93	46.30	46.86	+0.93%	402,946
10/15/2026	46.88	46.88	46.23	46.43	+0.09%	391,048
10/14/2026	46.31	46.53	46.18	46.39	+0.02%	179,761
10/13/2026	46.10	46.50	46.10	46.38	+0.43%	3,466
10/12/2026	45.99	46.28	45.99	46.18	-0.15%	6,407
10/09/2026	45.93	46.25	45.93	46.25	+0.85%	3,648
10/08/2026	45.57	45.99	45.56	45.86	+0.28%	1,962,163
10/07/2026	45.22	45.75	45.22	45.73	+0.55%	4,704
10/06/2026	44.86	45.53	44.86	45.48	+1.50%	105,791
10/05/2026	44.49	45.06	44.49	44.81	+0.30%	8,048
10/02/2026	45.04	45.13	44.66	44.68	-0.01%	11,420
10/01/2026	45.02	45.02	44.23	44.68	-0.73%	686,366
09/30/2026	44.48	45.02	44.48	45.01	+0.94%	233,839
09/29/2026	44.01	44.69	44.01	44.59	+1.02%	85,736
09/28/2026	44.34	44.34	44.00	44.14	+0.11%	5,637
09/25/2026	44.45	44.45	43.74	44.09	-0.47%	7,684
09/24/2026	44.49	44.49	44.09	44.30	-0.25%	61,477
09/23/2026	45.03	45.03	44.40	44.41	-1.07%	37,397
09/22/2026	45.04	45.30	44.88	44.89	-0.40%	22,444
09/21/2026	45.58	45.58	45.07	45.07	-0.62%	10,984
09/18/2026	45.28	45.46	45.28	45.35	-0.31%	9,019
09/17/2026	45.59	45.69	45.39	45.49	+0.33%	7,101
09/16/2026	45.48	45.59	45.30	45.34	-0.04%	58,697
09/15/2026	45.66	45.66	45.29	45.36	-1.13%	163,209
09/14/2026	46.29	46.29	45.65	45.88	-0.26%	10,517
09/11/2026	46.04	46.33	46.00	46.00	-0.20%	7,446
09/10/2026	46.44	46.44	46.09	46.09	-0.30%	35,682
09/09/2026	46.62	46.72	46.19	46.23	-1.22%	7,450
09/08/2026	46.62	47.26	46.62	46.80	+1.10%	5,703
09/04/2026	46.73	46.81	46.29	46.29	-1.80%	87,331
09/03/2026	46.34	47.14	46.34	47.14	+1.95%	21,369
09/02/2026	45.94	46.43	45.81	46.24	+0.67%	111,617
09/01/2026	45.97	46.20	45.91	45.93	-0.50%	27,572
08/31/2026	45.81	46.18	45.70	46.16	+0.17%	30,525
08/28/2026	46.72	46.72	45.90	46.08	-0.52%	756,296
08/27/2026	46.43	46.43	46.24	46.32	-0.79%	567,450
08/26/2026	47.15	47.15	46.69	46.69	-0.55%	5,405
08/25/2026	45.96	46.95	45.96	46.95	+1.32%	130,106
08/24/2026	46.40	46.69	46.04	46.34	+0.46%	25,380
08/21/2026	46.52	46.56	46.03	46.13	-1.31%	8,467
08/20/2026	47.00	47.08	46.70	46.74	-0.72%	5,068
08/19/2026	47.32	47.32	46.74	47.08	-0.06%	3,990
08/18/2026	47.29	48.02	47.01	47.11	-0.84%	108,180
08/17/2026	46.91	47.65	46.91	47.51	+0.02%	86,557
08/14/2026	47.39	47.55	47.20	47.50	+0.70%	7,778
08/13/2026	47.39	47.39	47.09	47.17	+0.23%	1,012,150
08/12/2026	47.09	47.18	46.90	47.06	+0.53%	2,653,563
08/11/2026	46.99	47.02	46.76	46.81	+0.34%	17,626
08/10/2026	47.90	47.90	46.47	46.65	-0.89%	12,388
08/07/2026	46.69	47.26	46.46	47.07	+1.60%	56,880
08/06/2026	46.62	46.62	46.17	46.33	-0.54%	4,033
08/05/2026	46.76	46.76	46.52	46.58	-0.58%	203,390
08/04/2026	46.50	47.14	46.50	46.85	-0.06%	107,203
08/03/2026	47.23	47.33	46.74	46.88	-0.21%	29,849
07/31/2026	47.27	47.36	46.98	46.98	-0.31%	91,180
07/31/2026	$0.88 Dividend
07/30/2026	47.13	47.40	46.72	47.13	-0.25%	481,759
07/29/2026	47.79	48.13	47.24	47.24	-1.27%	251,439
07/28/2026	48.07	48.33	47.75	47.85	+0.66%	8,080
07/27/2026	48.13	48.13	47.47	47.54	-0.29%	535,409
07/24/2026	47.73	48.25	47.13	47.67	-0.27%	6,405
07/23/2026	47.72	48.10	47.72	47.80	+0.39%	9,581
07/22/2026	46.91	47.68	46.91	47.62	+1.29%	361,903
07/21/2026	46.88	47.03	46.86	47.01	-0.44%	2,163,441
07/20/2026	47.28	47.69	47.21	47.21	-0.76%	7,081
07/17/2026	48.59	48.59	47.43	47.58	-0.98%	7,640
07/16/2026	47.53	48.05	47.53	48.05	+1.28%	69,277
07/15/2026	48.03	48.03	47.35	47.44	-0.66%	9,917
07/14/2026	47.50	48.28	47.42	47.75	-0.06%	7,195
07/13/2026	47.15	47.84	47.15	47.78	+0.75%	7,915
07/10/2026	47.50	47.60	47.23	47.43	+0.54%	4,553
07/09/2026	48.09	48.09	47.12	47.17	-0.66%	505,665
07/08/2026	47.75	47.96	47.10	47.49	+1.17%	4,406
07/07/2026	47.92	48.84	46.94	46.94	-0.79%	35,647
07/06/2026	48.57	48.57	47.31	47.31	-2.09%	827,004
07/02/2026	47.69	48.52	47.40	48.32	+2.14%	106,822
07/01/2026	48.21	48.50	47.29	47.31	-1.79%	106,954
06/30/2026	48.86	48.86	47.72	48.18	-0.47%	638,608
06/29/2026	48.22	48.79	48.07	48.40	+0.18%	117,828
06/26/2026	48.42	48.81	48.23	48.31	-0.28%	6,775
06/25/2026	48.63	48.79	48.05	48.45	-0.22%	15,469
06/24/2026	47.75	48.74	47.75	48.56	+1.69%	1,288,495
06/23/2026	47.25	48.05	47.25	47.75	+2.31%	5,792
06/22/2026	47.27	47.49	46.67	46.67	-0.83%	81,869
06/18/2026	47.50	47.70	47.01	47.07	-0.50%	25,818
06/17/2026	47.90	47.90	47.17	47.30	-1.57%	7,524
06/16/2026	48.29	48.40	47.93	48.06	+0.04%	437,685
06/15/2026	48.05	48.34	47.65	48.04	+0.85%	185,167
06/12/2026	47.18	47.78	47.15	47.64	+0.39%	85,691
06/11/2026	47.08	47.77	47.03	47.45	+0.56%	448,135
06/10/2026	47.57	47.61	46.96	47.18	-0.27%	8,197
06/09/2026	47.15	47.56	46.73	47.31	+0.46%	393,208
06/08/2026	47.17	47.33	46.98	47.10	-0.17%	92,559
06/05/2026	46.72	47.58	46.67	47.17	+0.88%	8,132
06/04/2026	46.61	46.97	46.41	46.76	-0.06%	241,543