PPL Corporation (PPL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.90	35.63	34.41	35.46	+2.43%	10,945,000
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
2025-10-31	36.66	36.72	36.39	36.52	-0.81%	3,599,500
2025-10-30	36.57	37.27	36.54	36.82	+0.93%	6,010,000
2025-10-29	36.76	36.96	36.30	36.48	-1.16%	4,331,200
2025-10-28	37.35	37.46	36.90	36.91	-1.47%	3,457,600
2025-10-27	37.44	37.51	37.05	37.46	+0.29%	3,603,700
2025-10-24	37.52	37.70	37.27	37.35	-0.03%	3,200,700
2025-10-23	38.00	38.07	37.05	37.36	-1.03%	6,242,900
2025-10-22	37.73	38.03	37.60	37.75	+0.61%	5,745,100
2025-10-21	38.12	38.23	37.21	37.52	-0.40%	7,778,300
2025-10-20	37.45	37.85	37.45	37.67	+0.61%	5,964,400
2025-10-17	37.44	37.55	36.85	37.44	+0.35%	7,605,200
2025-10-16	37.98	38.27	37.28	37.31	-1.74%	5,112,900
2025-10-15	37.96	38.23	37.83	37.97	+0.29%	5,522,200
2025-10-14	37.56	37.96	37.44	37.86	+1.12%	3,969,500
2025-10-13	37.05	37.54	37.01	37.44	+0.56%	3,560,600
2025-10-10	37.04	37.47	36.95	37.23	+0.79%	3,324,100
2025-10-09	37.40	37.60	36.88	36.94	-0.94%	4,281,400
2025-10-08	37.58	37.60	37.10	37.29	-0.53%	3,351,400
2025-10-07	37.41	37.81	37.28	37.49	+0.92%	6,031,000
2025-10-06	36.67	37.22	36.67	37.15	+1.23%	5,146,300
2025-10-03	36.47	36.90	36.44	36.70	+0.82%	6,528,800
2025-10-02	36.40	36.65	36.28	36.40	-0.52%	5,288,100
2025-10-01	37.12	37.21	36.50	36.59	-1.53%	5,867,200
2025-09-30	37.08	37.31	36.90	37.16	+0.22%	6,970,600
2025-09-29	36.79	37.08	36.46	37.08	+0.98%	4,187,700
2025-09-26	36.32	36.73	36.22	36.72	+1.55%	3,965,700
2025-09-25	36.56	36.76	36.10	36.16	-0.93%	3,593,500
2025-09-24	36.29	36.58	36.19	36.50	+0.52%	4,598,700
2025-09-23	35.67	36.32	35.62	36.31	+1.74%	3,515,400
2025-09-22	35.74	35.86	35.52	35.69	+0.00%	4,261,400
2025-09-19	35.71	35.83	35.37	35.69	+0.31%	6,140,500
2025-09-18	35.38	35.77	35.21	35.58	-0.08%	3,795,300
2025-09-17	35.66	35.88	35.49	35.61	+0.34%	4,142,500
2025-09-16	36.01	36.01	35.48	35.49	-1.33%	5,112,600
2025-09-15	36.13	36.24	35.89	35.97	-0.53%	2,970,000
2025-09-12	35.90	36.25	35.88	36.16	+0.50%	2,841,600
2025-09-11	35.72	36.03	35.52	35.98	+0.53%	3,412,200
2025-09-10	35.42	35.87	35.30	35.79	+0.17%	4,345,400
2025-09-09	35.59	35.96	35.48	35.73	+0.22%	3,605,600
2025-09-08	35.91	35.96	35.51	35.65	-0.86%	4,530,900
2025-09-05	36.62	36.72	35.87	35.96	-1.48%	4,089,000
2025-09-04	36.42	36.71	36.28	36.50	+0.77%	7,565,700
2025-09-03	36.20	36.43	35.98	36.22	-0.55%	5,387,900
2025-09-02	36.33	36.56	36.17	36.42	-0.14%	4,768,700
2025-08-29	36.62	36.68	36.41	36.47	-0.25%	6,490,500
2025-08-28	36.57	36.60	36.33	36.56	-0.16%	4,390,500
2025-08-27	36.56	36.86	36.46	36.62	+0.27%	3,628,100
2025-08-26	36.52	36.63	36.25	36.52	+0.03%	4,134,700
2025-08-25	36.78	36.90	36.37	36.51	-1.06%	5,079,300
2025-08-22	36.93	37.03	36.64	36.90	+0.49%	3,406,700
2025-08-21	36.99	37.06	36.69	36.72	-1.00%	4,367,100
2025-08-20	36.90	37.38	36.87	37.09	+0.98%	8,128,100
2025-08-19	36.28	36.74	36.25	36.73	+1.35%	6,901,500
2025-08-18	36.60	36.64	36.20	36.24	-0.85%	3,874,500
2025-08-15	37.08	37.08	36.37	36.55	-1.43%	9,425,500
2025-08-14	37.20	37.31	37.03	37.08	-0.43%	9,394,600
2025-08-13	36.75	37.25	36.75	37.24	+0.92%	5,064,300
2025-08-12	36.39	36.91	36.13	36.90	+1.71%	11,960,500
2025-08-11	36.40	36.47	36.08	36.28	-0.19%	29,778,900

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-0.42%
Sep+0.07%
Oct+2.10%
Nov+7.22%
Dec-1.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

35.46 on 2026-08-07, from the Closelook data lake's daily price record.

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

40.11 high and 33.17 low over the trailing 52 weeks, as of 2026-08-07.

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 965 daily bars in the Closelook data lake.