PPL Corporation (PPL) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +4.7% vs the 50-day and -1% vs the 200-day average, 11.1% below the 52-week high and +13% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: PPL Corporation trades 4.7% above its 50-day and 1.0% below its 200-day moving average. (as of 2026-10-30)

PPL Corporation delivers electricity and natural gas to millions of homes and businesses through regulated utilities in Pennsylvania, Kentucky and Rhode Island. It generates power from coal, gas, hydro and solar plants in Kentucky, and also distributes gas in Kentucky and Rhode Island.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PPL overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	35.96	36.04	35.64	35.65	+0.06%	5,835,606
2026-10-29	35.43	35.69	35.26	35.63	+1.54%	8,392,100
2026-10-28	35.18	35.34	34.93	35.09	-0.26%	7,040,400
2026-10-27	34.96	35.21	34.83	35.18	+0.74%	3,620,600
2026-10-26	34.98	35.18	34.90	34.92	-0.17%	6,825,700
2026-10-23	35.25	35.33	34.73	34.98	-1.05%	6,790,800
2026-10-22	34.74	35.36	34.74	35.35	+2.23%	6,481,000
2026-10-21	34.81	34.87	34.52	34.58	-0.09%	7,290,500
2026-10-20	34.45	34.78	33.91	34.61	+0.87%	6,886,700
2026-10-19	35.10	35.10	34.19	34.31	-2.45%	5,921,300
2026-10-16	34.70	35.27	34.52	35.17	+2.00%	8,178,400
2026-10-15	35.11	35.12	34.41	34.48	-0.78%	7,900,700
2026-10-14	34.62	34.78	34.26	34.75	+0.35%	5,207,000
2026-10-13	34.49	34.65	33.90	34.63	+0.84%	5,432,700
2026-10-12	34.26	34.37	34.09	34.34	+0.26%	4,489,000
2026-10-09	34.03	34.27	33.91	34.25	+0.44%	6,038,400
2026-10-08	33.94	34.13	33.68	34.10	+0.44%	9,090,500
2026-10-07	33.70	33.97	33.54	33.95	+0.74%	6,874,700
2026-10-06	33.14	33.73	33.10	33.70	+2.28%	7,007,300
2026-10-05	32.86	33.19	32.64	32.95	+0.46%	6,789,900
2026-10-02	32.94	33.22	32.78	32.80	+0.12%	6,388,600
2026-10-01	32.72	32.87	32.34	32.76	-0.40%	9,994,000
2026-09-30	32.79	33.10	32.61	32.89	+0.95%	14,847,700
2026-09-29	32.08	32.62	31.92	32.58	+1.46%	7,090,800
2026-09-28	32.15	32.15	31.82	32.11	+0.25%	7,700,200
2026-09-25	31.98	32.19	31.56	32.03	+0.19%	6,892,400
2026-09-24	32.32	32.39	31.91	31.97	-0.87%	6,491,700
2026-09-23	32.70	32.77	32.20	32.25	-1.92%	5,240,700
2026-09-22	33.08	33.26	32.81	32.88	-0.51%	5,474,100
2026-09-21	33.37	33.41	33.00	33.05	-0.87%	4,231,700
2026-09-18	33.35	33.48	33.21	33.34	-0.77%	8,286,200
2026-09-17	33.60	33.72	33.28	33.60	+0.57%	5,824,700
2026-09-16	33.49	33.54	33.20	33.41	+0.54%	4,264,800
2026-09-15	33.74	33.87	33.23	33.23	-1.66%	6,209,000
2026-09-14	34.21	34.31	33.67	33.79	-0.85%	4,370,800
2026-09-11	34.46	34.46	34.03	34.08	-0.38%	5,600,700
2026-09-10	34.36	34.46	34.15	34.21	-0.98%	8,227,900
2026-09-09	35.09	35.22	34.43	34.55	-1.51%	7,379,900
2026-09-08	35.08	35.58	35.03	35.08	-0.09%	9,991,600
2026-09-04	34.86	35.21	34.84	35.11	+0.00%	10,269,300
2026-09-03	34.67	35.13	34.63	35.11	+1.65%	5,843,300
2026-09-02	34.41	34.58	34.03	34.54	+0.20%	5,382,000
2026-09-01	34.23	34.51	34.07	34.47	+1.00%	9,995,200
2026-08-31	33.96	34.24	33.76	34.13	-0.20%	8,425,800
2026-08-28	34.65	34.65	34.03	34.20	-0.70%	5,653,300
2026-08-27	34.79	34.80	34.39	34.44	-1.66%	8,042,500
2026-08-26	35.05	35.31	34.93	35.02	+0.09%	6,931,100
2026-08-25	35.18	35.24	34.95	34.99	-0.14%	6,921,884
2026-08-24	34.55	35.07	34.41	35.04	+1.92%	8,490,033
2026-08-21	35.28	35.32	34.37	34.38	-2.33%	6,252,900
2026-08-20	35.35	35.69	35.15	35.20	-0.82%	4,793,900
2026-08-19	35.91	35.99	35.17	35.49	-0.36%	7,441,100
2026-08-18	36.25	36.60	35.47	35.62	-0.92%	17,173,600
2026-08-17	35.85	36.15	35.77	35.95	-0.19%	6,383,900
2026-08-14	35.47	36.06	35.47	36.02	+0.95%	5,393,800
2026-08-13	35.57	35.83	35.54	35.68	+0.62%	5,714,400
2026-08-12	35.37	35.50	35.10	35.46	+0.51%	10,344,300
2026-08-11	34.94	35.47	34.89	35.28	+0.83%	7,691,800
2026-08-10	35.20	35.40	34.93	34.99	-1.33%	14,058,700
2026-08-07	34.90	35.63	34.41	35.46	+2.43%	10,945,500
2026-08-06	35.30	35.34	34.43	34.62	-0.94%	7,094,400
2026-08-05	35.25	35.29	34.63	34.95	-0.65%	7,298,000
2026-08-04	35.13	35.36	34.66	35.18	-0.06%	6,585,100
2026-08-03	35.10	35.56	34.96	35.20	-0.03%	6,078,500
2026-07-31	35.37	35.58	35.19	35.21	-0.98%	7,552,700
2026-07-30	35.80	35.89	35.12	35.56	-0.39%	6,703,100
2026-07-29	36.45	36.67	35.68	35.70	-1.73%	10,178,900
2026-07-28	36.26	36.89	36.20	36.33	+0.89%	12,140,300
2026-07-27	36.11	36.42	35.85	36.01	-0.58%	7,994,400
2026-07-24	36.41	36.68	35.67	36.22	-0.06%	13,418,600
2026-07-23	35.84	36.46	35.79	36.24	+0.39%	4,593,200
2026-07-22	35.76	36.12	35.61	36.10	+1.95%	5,081,300
2026-07-21	35.32	35.42	35.10	35.41	-0.06%	6,988,427
2026-07-20	35.96	36.18	35.31	35.43	-1.17%	6,466,042
2026-07-17	36.69	36.86	35.74	35.85	-1.46%	5,208,900
2026-07-16	35.90	36.38	35.86	36.38	+1.88%	5,626,200
2026-07-15	36.06	36.47	35.67	35.71	-1.08%	6,163,000
2026-07-14	36.26	36.37	35.93	36.10	+0.08%	6,750,000
2026-07-13	35.84	36.17	35.75	36.07	+0.81%	7,051,000
2026-07-10	35.74	35.94	35.52	35.78	+0.34%	5,884,700
2026-07-09	36.03	36.06	35.58	35.66	-0.92%	5,407,500
2026-07-08	36.40	36.48	35.88	35.99	-1.10%	7,652,400
2026-07-07	36.45	37.07	36.37	36.39	+0.78%	7,869,700
2026-07-06	36.80	36.89	35.99	36.11	-2.11%	6,232,900
2026-07-02	36.00	36.90	35.67	36.89	+3.57%	10,498,700
2026-07-01	36.34	36.38	35.60	35.62	-2.01%	8,595,000
2026-06-30	36.59	36.82	36.23	36.35	-1.06%	10,192,600
2026-06-29	37.13	37.24	36.67	36.74	-0.76%	8,869,300
2026-06-26	37.20	37.36	36.71	37.02	+0.05%	21,061,500
2026-06-25	37.04	37.32	36.66	37.00	+0.22%	11,753,500
2026-06-24	36.48	37.09	36.32	36.92	+1.74%	18,673,600
2026-06-23	35.68	36.33	35.38	36.29	+1.97%	13,416,800
2026-06-22	35.38	35.84	35.29	35.59	+0.59%	7,311,500
2026-06-18	35.37	35.88	35.06	35.38	+0.14%	16,555,500
2026-06-17	36.17	36.36	35.09	35.33	-2.89%	13,098,600
2026-06-16	36.24	36.77	36.12	36.38	+0.58%	11,166,000
2026-06-15	35.65	36.35	35.38	36.17	+0.89%	11,139,300
2026-06-12	35.50	35.98	35.47	35.85	+1.10%	7,127,400
2026-06-11	35.71	35.91	35.43	35.46	-0.34%	9,168,000
2026-06-10	35.70	35.72	35.27	35.58	-0.48%	9,323,200
2026-06-09	35.36	35.90	35.25	35.75	+1.13%	9,940,600
2026-06-08	35.59	35.84	35.23	35.35	-1.09%	11,919,900
2026-06-05	35.27	35.89	35.19	35.74	+1.65%	8,899,400
2026-06-04	35.33	35.46	34.61	35.16	+0.40%	14,931,400
2026-06-03	34.87	35.80	34.77	35.02	+0.55%	13,837,900
2026-06-02	34.54	34.94	34.54	34.83	+0.90%	5,047,000
2026-06-01	35.05	35.17	34.49	34.52	-2.46%	7,337,900
2026-05-29	35.30	35.49	35.09	35.39	+0.17%	10,931,500
2026-05-28	35.75	35.92	35.25	35.33	-1.42%	7,390,500
2026-05-27	36.01	36.22	35.75	35.84	-0.78%	7,703,700
2026-05-26	36.37	36.42	35.76	36.12	-0.55%	9,170,400
2026-05-22	36.18	36.47	35.96	36.32	+0.41%	6,548,600
2026-05-21	35.35	36.22	35.34	36.17	+2.06%	8,705,200
2026-05-20	35.41	35.72	35.28	35.44	+0.54%	8,645,600
2026-05-19	34.91	35.46	34.81	35.25	+0.92%	7,750,200
2026-05-18	35.22	35.46	34.74	34.93	+0.14%	9,955,700
2026-05-15	35.80	35.80	34.88	34.88	-2.52%	9,560,700
2026-05-14	35.75	35.99	35.68	35.78	+0.08%	4,935,000
2026-05-13	36.07	36.20	35.67	35.75	-1.65%	8,681,500
2026-05-12	36.15	36.60	36.06	36.35	+0.30%	6,640,200
2026-05-11	35.88	36.32	35.82	36.24	+0.92%	7,428,600
2026-05-08	36.77	36.92	35.70	35.91	-2.34%	12,293,800
2026-05-07	36.88	37.00	36.47	36.77	-0.30%	7,125,700
2026-05-06	37.35	37.48	36.86	36.88	-1.26%	9,475,600
2026-05-05	37.80	37.82	37.33	37.35	-1.19%	5,228,300
2026-05-04	37.50	38.22	37.37	37.80	+0.53%	10,933,100
2026-05-01	37.59	38.22	37.50	37.60	+0.43%	11,520,900
2026-04-30	38.82	39.48	37.13	37.44	-3.16%	27,330,300
2026-04-29	38.82	39.09	38.55	38.66	-0.85%	6,579,400
2026-04-28	39.09	39.17	38.81	38.99	+0.65%	5,548,200
2026-04-27	38.80	39.13	38.74	38.74	-0.03%	7,160,000
2026-04-24	38.54	38.91	38.35	38.75	+0.54%	6,394,100
2026-04-23	38.08	38.56	38.02	38.54	+2.01%	9,504,400
2026-04-22	38.52	38.59	37.55	37.78	-1.13%	9,105,700
2026-04-21	38.85	38.95	38.14	38.21	-1.34%	7,481,100
2026-04-20	39.00	39.27	38.69	38.73	-0.74%	5,643,100
2026-04-17	39.31	39.37	38.59	39.02	-0.81%	6,552,100
2026-04-16	39.30	39.56	38.83	39.34	-0.05%	8,343,700
2026-04-15	39.45	39.62	39.10	39.36	-0.63%	7,608,500
2026-04-14	39.49	39.75	39.09	39.61	+0.28%	5,589,900
2026-04-13	39.90	40.11	39.34	39.50	-0.38%	6,675,500
2026-04-10	39.71	39.85	39.51	39.65	-0.40%	6,038,300
2026-04-09	39.05	39.84	39.02	39.81	+1.69%	9,164,700
2026-04-08	38.73	39.17	38.59	39.15	+0.75%	5,331,700
2026-04-07	38.67	39.03	38.67	38.86	+0.36%	5,248,400
2026-04-06	38.46	39.02	38.42	38.72	+0.21%	4,257,800
2026-04-02	38.50	38.74	38.27	38.64	+0.70%	3,963,300
2026-04-01	38.11	38.51	38.00	38.37	+0.45%	6,350,900
2026-03-31	38.19	38.21	37.61	38.20	+0.47%	6,720,500
2026-03-30	38.08	38.36	37.89	38.02	+0.98%	4,100,200
2026-03-27	37.54	38.04	37.41	37.65	+0.29%	5,280,382
2026-03-26	37.18	37.60	37.02	37.54	+1.02%	6,593,199
2026-03-25	37.36	37.58	37.14	37.16	+0.27%	5,705,438
2026-03-24	36.73	37.47	36.69	37.06	+0.43%	7,888,669
2026-03-23	37.09	37.17	36.68	36.90	+0.96%	6,804,177
2026-03-20	37.68	37.81	36.53	36.55	-2.92%	10,368,730
2026-03-19	37.98	38.28	37.32	37.65	-1.05%	7,998,967
2026-03-18	38.30	38.35	38.03	38.05	-0.99%	7,249,847
2026-03-17	38.97	39.00	38.38	38.43	-0.80%	6,689,857
2026-03-16	38.95	38.95	38.55	38.74	+0.60%	6,157,597
2026-03-13	38.60	38.96	38.37	38.51	+1.16%	8,011,673
2026-03-12	37.65	38.59	37.45	38.07	+1.14%	8,034,282
2026-03-11	37.72	37.91	37.45	37.64	-0.53%	6,763,589
2026-03-10	37.87	38.27	37.73	37.84	-1.23%	7,557,784
2026-03-09	38.36	38.45	37.63	38.31	-0.62%	7,338,761
2026-03-06	37.75	39.02	37.44	38.55	+1.55%	13,228,500
2026-03-05	38.12	38.37	37.69	37.96	-1.63%	9,070,600
2026-03-04	38.21	38.66	38.16	38.59	+0.89%	8,289,900
2026-03-03	38.22	38.65	37.67	38.25	-1.24%	12,017,200
2026-03-02	38.95	39.09	38.54	38.73	-0.64%	6,058,400
2026-02-27	38.64	39.04	38.61	38.98	+0.98%	8,689,600
2026-02-26	38.28	38.92	38.28	38.60	+0.84%	11,179,600
2026-02-25	38.06	38.45	37.51	38.28	+0.42%	13,639,300
2026-02-24	37.39	38.13	37.06	38.12	+2.31%	25,234,000
2026-02-23	36.70	37.30	36.46	37.26	-0.48%	29,350,000
2026-02-20	37.28	37.84	36.85	37.44	+1.27%	14,518,100
2026-02-19	36.96	37.17	36.72	36.97	+0.43%	11,997,400
2026-02-18	37.57	37.65	36.67	36.81	-2.02%	8,909,400
2026-02-17	38.00	38.14	37.51	37.57	-0.66%	8,856,300
2026-02-13	36.49	37.89	36.49	37.82	+3.31%	11,521,900
2026-02-12	36.18	37.00	36.05	36.61	+1.69%	13,416,500
2026-02-11	36.15	36.15	35.79	36.00	-0.19%	12,726,300
2026-02-10	35.86	36.48	35.60	36.07	+1.09%	12,552,300
2026-02-09	35.89	35.89	35.30	35.68	-0.67%	8,768,700
2026-02-06	35.90	36.24	35.60	35.92	+0.70%	9,732,600
2026-02-05	35.34	35.78	35.22	35.67	+1.54%	10,029,800
2026-02-04	35.76	35.97	35.10	35.13	-1.04%	16,997,700
2026-02-03	35.85	36.56	35.32	35.50	-0.89%	13,508,800
2026-02-02	36.34	36.34	35.78	35.82	-1.19%	7,745,000
2026-01-30	36.19	36.36	35.91	36.25	-0.17%	9,364,400
2026-01-29	36.87	37.07	36.20	36.31	-1.06%	9,384,000
2026-01-28	36.73	37.01	36.60	36.70	-0.05%	5,360,100
2026-01-27	36.49	36.92	36.36	36.72	+0.60%	5,832,900
2026-01-26	36.42	36.84	36.33	36.50	+0.80%	5,119,000
2026-01-23	36.60	36.63	35.92	36.21	-1.15%	7,805,900
2026-01-22	37.16	37.21	36.62	36.63	-1.48%	6,211,600
2026-01-21	37.00	37.20	36.62	37.18	+0.73%	6,438,900
2026-01-20	36.56	37.10	36.22	36.91	+0.22%	10,434,100
2026-01-16	35.97	36.89	35.88	36.83	+3.14%	14,281,900
2026-01-15	35.60	35.81	35.50	35.71	+0.51%	3,407,200
2026-01-14	35.00	35.63	34.98	35.53	+1.57%	5,692,200
2026-01-13	34.77	35.00	34.41	34.98	+0.52%	4,810,100
2026-01-12	34.57	34.82	34.42	34.80	+0.61%	4,886,300
2026-01-09	34.86	35.03	34.58	34.59	-0.23%	5,559,000
2026-01-08	34.32	34.94	34.32	34.67	+0.67%	4,235,900
2026-01-07	35.10	35.10	34.33	34.44	-1.29%	4,804,800
2026-01-06	34.80	35.12	34.74	34.89	+0.32%	4,987,800
2026-01-05	34.95	35.04	34.39	34.78	-0.94%	6,375,400
2026-01-02	35.00	35.35	34.77	35.11	+0.26%	4,367,500
2025-12-31	35.33	35.40	35.02	35.02	-0.88%	3,302,100
2025-12-30	35.24	35.40	35.18	35.33	+0.31%	3,635,800
2025-12-29	35.12	35.39	35.09	35.22	+0.40%	4,219,300
2025-12-26	34.96	35.12	34.88	35.08	+0.31%	2,280,800
2025-12-24	34.95	35.00	34.70	34.97	+0.46%	2,151,700
2025-12-23	34.74	34.84	34.59	34.81	+0.37%	4,168,900
2025-12-22	34.17	34.74	34.08	34.68	+1.14%	4,692,600
2025-12-19	34.74	34.89	34.28	34.29	-1.32%	13,273,000
2025-12-18	34.43	34.84	34.36	34.75	+1.19%	10,165,300
2025-12-17	33.88	34.47	33.86	34.34	+1.06%	8,165,900
2025-12-16	34.22	34.27	33.88	33.98	-0.82%	6,285,900
2025-12-15	34.14	34.33	33.95	34.26	+0.79%	6,121,100
2025-12-12	33.73	34.05	33.54	33.99	+1.58%	5,978,000
2025-12-11	33.31	33.64	33.26	33.46	+0.60%	6,503,900
2025-12-10	33.62	33.78	33.17	33.26	-1.60%	6,057,300
2025-12-09	34.16	34.24	33.80	33.80	-0.38%	7,503,500
2025-12-08	33.84	34.10	33.75	33.93	+0.21%	7,739,900
2025-12-05	34.10	34.29	33.78	33.86	-0.88%	9,133,800
2025-12-04	34.73	34.91	34.04	34.16	-1.87%	9,998,500
2025-12-03	35.37	35.38	34.59	34.81	-1.16%	10,193,300
2025-12-02	35.85	35.94	35.14	35.22	-1.62%	7,083,700
2025-12-01	36.62	36.74	35.78	35.80	-2.98%	5,386,900
2025-11-28	36.69	36.94	36.68	36.90	+0.52%	1,638,100
2025-11-26	36.55	36.79	36.45	36.71	+0.82%	5,127,100
2025-11-25	36.50	36.67	36.10	36.41	-0.19%	8,341,700
2025-11-24	36.10	36.54	35.80	36.48	+1.00%	7,658,200
2025-11-21	35.70	36.17	35.56	36.12	+1.63%	8,228,000
2025-11-20	35.51	35.68	35.12	35.54	-0.03%	21,880,600
2025-11-19	36.25	36.37	35.50	35.55	-2.58%	12,889,400
2025-11-18	36.92	37.00	36.47	36.49	-0.84%	6,930,100
2025-11-17	36.92	37.04	36.72	36.80	+0.11%	5,757,500
2025-11-14	36.57	36.85	36.35	36.76	+0.57%	4,538,300
2025-11-13	36.74	36.83	36.19	36.55	-0.89%	6,194,800
2025-11-12	36.97	37.03	36.77	36.88	+0.05%	4,527,000
2025-11-11	36.95	37.03	36.72	36.86	+0.05%	4,820,500
2025-11-10	36.52	36.90	36.30	36.84	+0.71%	3,605,800
2025-11-07	36.57	36.74	36.35	36.58	+0.22%	4,770,500
2025-11-06	36.52	36.99	36.49	36.50	+0.36%	4,855,800
2025-11-05	36.77	37.00	36.02	36.37	+0.33%	7,226,300
2025-11-04	36.52	36.56	36.11	36.25	-0.44%	9,326,800
2025-11-03	36.40	36.45	35.82	36.41	-0.30%	4,870,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.22%). Worst month: May (-3.44%). Based on 5 years of daily data (2022–2026).

Jan+1.07%
Feb+0.91%
Mar+2.34%
Apr+0.70%
May-3.44%
Jun-0.30%
Jul+3.93%
Aug-1.08%
Sep-1.09%
Oct+2.10%
Nov+7.22%
Dec-1.46%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is PPL Corporation's (PPL) latest close?

35.65 on 2026-10-30, from the Closelook data lake's daily price record.

What is PPL's 52-week high and low?

40.11 high and 31.56 low over the trailing 52 weeks, as of 2026-10-30.

What is PPL Corporation's strongest and weakest month historically?

Historically, PPL's strongest calendar month has been Nov (average +7.22%) and its weakest May (average -3.44%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PPL?

Recovery attempt under the 200-day: Trades +4.7% vs the 50-day and -1% vs the 200-day average, 11.1% below the 52-week high and +13% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PPL above its 50-day and 200-day moving averages?

PPL Corporation trades 4.7% above its 50-day and 1.0% below its 200-day moving average (2.9% above its 20-day). As of 2026-10-30.