PPL Corp (PPL)

Historical Prices For PPL Corp (PPL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	36.40	36.65	36.27	36.40	5,288,085	36.40
10/01/2025	37.12	37.21	36.50	36.59	5,867,234	36.59
9/30/2025	37.08	37.31	36.90	37.16	6,970,608	37.16
9/29/2025	36.79	37.08	36.45	37.08	4,187,077	37.08
9/26/2025	36.32	36.73	36.22	36.72	3,974,431	36.72
9/25/2025	36.56	36.76	36.10	36.16	3,593,551	36.16
9/24/2025	36.29	36.58	36.19	36.50	4,598,678	36.50
9/23/2025	35.67	36.32	35.62	36.31	3,515,456	36.31
9/22/2025	35.74	35.86	35.52	35.69	4,261,421	35.69
9/19/2025	35.71	35.83	35.37	35.69	6,140,723	35.69
9/18/2025	35.38	35.77	35.21	35.58	3,795,269	35.58
9/17/2025	35.66	35.88	35.49	35.61	4,142,526	35.61
9/16/2025	36.01	36.01	35.48	35.49	5,112,565	35.49
9/15/2025	36.13	36.24	35.89	35.97	2,970,125	35.97
9/12/2025	35.90	36.25	35.88	36.16	2,841,568	36.16
9/11/2025	35.72	36.03	35.52	35.98	3,412,200	35.98
9/10/2025	35.42	35.87	35.30	35.79	4,345,413	35.79
9/09/2025	35.59	35.96	35.48	35.73	3,605,568	35.46
9/08/2025	35.91	35.96	35.51	35.65	4,530,931	35.38
9/05/2025	36.62	36.72	35.87	35.96	4,089,019	35.69
9/04/2025	36.42	36.71	36.28	36.50	7,565,693	36.22
9/03/2025	36.20	36.43	35.98	36.22	5,387,884	35.94
9/02/2025	36.33	36.56	36.17	36.42	4,768,656	36.14
8/29/2025	36.62	36.68	36.41	36.47	6,490,603	36.19
8/28/2025	36.57	36.59	36.33	36.56	4,390,486	36.28
8/27/2025	36.56	36.86	36.46	36.62	3,628,131	36.34
8/26/2025	36.52	36.63	36.25	36.52	4,134,707	36.24
8/25/2025	36.78	36.90	36.37	36.51	5,079,281	36.23
8/22/2025	36.93	37.03	36.63	36.90	3,406,778	36.62
8/21/2025	36.99	37.05	36.69	36.72	4,367,112	36.44
8/20/2025	36.90	37.38	36.87	37.09	8,128,068	36.81
8/19/2025	36.28	36.74	36.25	36.73	6,901,521	36.45
8/18/2025	36.60	36.64	36.20	36.24	3,895,642	35.96
8/15/2025	37.08	37.08	36.37	36.55	9,425,492	36.27
8/14/2025	37.20	37.31	37.03	37.08	9,394,648	36.80
8/13/2025	36.75	37.25	36.75	37.24	5,064,275	36.96
8/12/2025	36.39	36.91	36.13	36.90	11,961,011	36.62
8/11/2025	36.40	36.47	36.08	36.28	29,778,891	36.00
8/08/2025	36.49	36.56	36.22	36.35	3,591,941	36.07
8/07/2025	36.20	36.52	36.07	36.37	4,320,685	36.09
8/06/2025	35.85	36.44	35.70	36.15	5,145,804	35.87
8/05/2025	36.18	36.29	35.57	35.78	6,137,806	35.51
8/04/2025	35.73	36.27	35.72	36.18	6,156,718	35.90
8/01/2025	35.82	36.04	35.50	35.66	5,285,058	35.39
7/31/2025	35.49	35.96	35.31	35.69	7,921,188	35.42
7/30/2025	36.22	36.49	35.74	36.04	7,615,789	35.76
7/29/2025	35.77	36.30	35.69	36.20	4,411,018	35.92
7/28/2025	36.55	36.57	35.66	35.71	5,879,221	35.44
7/25/2025	36.65	36.73	36.45	36.57	3,422,723	36.29
7/24/2025	36.61	36.81	36.32	36.58	5,838,231	36.30
7/23/2025	36.90	36.99	36.36	36.49	3,700,287	36.21
7/22/2025	36.33	36.82	36.24	36.81	6,580,797	36.53
7/21/2025	36.22	36.55	35.93	36.20	5,197,034	35.92
7/18/2025	35.69	36.24	35.69	35.98	7,253,101	35.71
7/17/2025	35.17	35.77	35.00	35.61	6,668,188	35.34
7/16/2025	35.29	35.60	34.72	35.16	14,448,355	34.89
7/15/2025	34.70	35.85	33.93	35.35	24,857,946	35.08
7/14/2025	34.27	35.16	34.08	34.76	8,586,755	34.49
7/11/2025	34.07	34.39	33.97	34.27	2,934,401	34.01
7/10/2025	33.60	34.41	33.57	34.33	3,155,050	34.07
7/09/2025	33.54	33.88	33.38	33.76	2,845,946	33.50
7/08/2025	33.57	33.70	33.21	33.58	3,952,453	33.32
7/07/2025	33.81	33.84	33.56	33.68	2,797,821	33.42
7/03/2025	33.50	33.94	33.45	33.81	2,411,937	33.55