PPL Corp (PPLC) stock
PPLCNYSEElectric ServicesFiscal year ends December 31Also trades as PPL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 9/302% above fair value
$46.86+0.23 (+0.49%)
Close on Nov 2, 2026Market cap $35.26BP/E 27.7Yield 2.33%
Price history
PPL share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$46.86
+0.49% on the day
52-week range
$39.21 – $52.57
-10.9% from the high
Change over 52 weeks
+12.0%
From $41.83 on Jun 23, 2020
Average volume
209,322
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $46.42 | $46.94 | $46.41 | $46.86 | +0.49% | 30,386 |
| Oct 26, 2026 | $46.63 | $47.32 | $46.47 | $46.63 | -0.34% | 2,224,543 |
| Oct 19, 2026 | $46.64 | $47.13 | $45.95 | $46.79 | -0.15% | 1,045,403 |
| Oct 12, 2026 | $45.99 | $46.93 | $45.99 | $46.86 | +1.32% | 983,628 |
| Oct 5, 2026 | $44.49 | $46.25 | $44.49 | $46.25 | +3.53% | 1,984,354 |
| Sep 28, 2026 | $44.34 | $45.13 | $44.00 | $44.68 | +1.33% | 1,022,998 |
| Sep 21, 2026 | $45.58 | $45.58 | $43.74 | $44.09 | -2.78% | 139,986 |
| Sep 14, 2026 | $46.29 | $46.29 | $45.28 | $45.35 | -1.41% | 248,543 |
| Sep 8, 2026 | $46.62 | $47.26 | $46.00 | $46.00 | -0.63% | 56,781 |
| Aug 31, 2026 | $45.81 | $47.14 | $45.70 | $46.29 | +0.46% | 278,414 |
| Aug 24, 2026 | $46.40 | $47.15 | $45.90 | $46.08 | -0.11% | 1,484,637 |
| Aug 17, 2026 | $46.91 | $48.02 | $46.03 | $46.13 | -2.88% | 162,262 |
| Aug 10, 2026 | $47.90 | $47.90 | $46.47 | $47.50 | +0.91% | 3,203,505 |
| Aug 3, 2026 | $47.23 | $47.33 | $46.17 | $47.07 | +0.19% | 401,355 |
| Jul 27, 2026 | $49.02 | $49.23 | $46.98 | $46.98 | -3.25% | 1,292,867 |
| Jul 20, 2026 | $48.16 | $49.15 | $47.73 | $48.56 | +0.21% | 1,973,111 |
| Jul 13, 2026 | $48.03 | $49.49 | $48.03 | $48.46 | +0.31% | 101,944 |
| Jul 6, 2026 | $49.47 | $49.75 | $47.81 | $48.31 | -1.85% | 1,227,275 |
| Jun 29, 2026 | $49.12 | $49.77 | $48.17 | $49.22 | +0.02% | 970,212 |
| Jun 22, 2026 | $48.15 | $49.72 | $47.54 | $49.21 | +2.65% | 1,398,400 |
| Jun 15, 2026 | $48.94 | $49.30 | $47.88 | $47.94 | -1.20% | 656,194 |
| Jun 8, 2026 | $48.04 | $48.67 | $47.60 | $48.52 | +0.98% | 1,027,790 |
| Jun 1, 2026 | $47.46 | $48.46 | $46.99 | $48.05 | +0.29% | 622,408 |
| May 26, 2026 | $48.86 | $51.99 | $47.62 | $47.91 | -1.94% | 3,113,292 |
| May 18, 2026 | $47.59 | $49.08 | $47.28 | $48.86 | +2.80% | 1,998,817 |
| May 11, 2026 | $47.98 | $49.02 | $47.43 | $47.53 | -1.53% | 468,383 |
| May 4, 2026 | $49.74 | $49.98 | $48.00 | $48.27 | -2.45% | 208,834 |
| Apr 27, 2026 | $51.69 | $51.93 | $49.48 | $49.48 | -4.00% | 1,597,968 |
| Apr 20, 2026 | $51.84 | $51.85 | $50.45 | $51.54 | -0.05% | 219,962 |
| Apr 13, 2026 | $52.29 | $52.57 | $51.57 | $51.57 | -1.37% | 842,768 |
| Apr 6, 2026 | $51.50 | $52.44 | $51.44 | $52.28 | +1.59% | 1,299,241 |
| Mar 30, 2026 | $50.71 | $51.50 | $49.34 | $51.46 | +2.31% | 3,469,748 |
| Mar 23, 2026 | $49.96 | $51.23 | $48.83 | $50.30 | +0.96% | 637,341 |
| Mar 16, 2026 | $51.50 | $51.98 | $49.82 | $49.82 | -3.32% | 694,439 |
| Mar 9, 2026 | $50.55 | $51.90 | $50.33 | $51.53 | +0.19% | 657,892 |
| Mar 2, 2026 | $50.01 | $52.51 | $48.75 | $51.43 | +2.84% | 3,930,171 |
| Feb 24, 2026 | $50.35 | $51.52 | $48.80 | $50.01 | +11.23% | 19,823,011 |
| Oct 5, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Sep 28, 2020 | $44.96 | $44.96 | $44.96 | $44.96 | 0.00% | 0 |
| Sep 21, 2020 | $44.39 | $45.37 | $43.55 | $44.96 | -0.88% | 24,997 |
| Sep 14, 2020 | $46.32 | $47.11 | $45.05 | $45.36 | -0.79% | 7,417 |
| Sep 8, 2020 | $46.20 | $47.25 | $45.33 | $45.72 | -3.50% | 88,689 |
| Aug 31, 2020 | $48.80 | $50.26 | $45.15 | $47.38 | -2.95% | 37,495 |
| Aug 24, 2020 | $47.25 | $48.85 | $47.16 | $48.82 | +4.36% | 8,411 |
| Aug 17, 2020 | $46.50 | $46.78 | $45.99 | $46.78 | +1.17% | 6,181 |
| Aug 10, 2020 | $45.96 | $46.50 | $45.50 | $46.24 | +0.89% | 12,161 |
| Aug 3, 2020 | $44.70 | $45.83 | $44.61 | $45.83 | +3.45% | 14,631 |
| Jul 27, 2020 | $43.50 | $44.30 | $43.17 | $44.30 | +2.29% | 14,020 |
| Jul 20, 2020 | $43.47 | $44.50 | $43.24 | $43.31 | -0.46% | 21,575 |
| Jul 13, 2020 | $43.21 | $43.62 | $41.80 | $43.51 | +1.73% | 8,222 |
| Jul 6, 2020 | $42.50 | $42.77 | $41.92 | $42.77 | +2.54% | 12,556 |
| Jun 29, 2020 | $39.88 | $42.38 | $39.21 | $41.71 | +5.33% | 17,460 |
| Jun 22, 2020 | $41.51 | $42.20 | $39.60 | $39.60 | -4.72% | 28,148 |
| Jun 15, 2020 | $39.29 | $42.47 | $39.07 | $41.56 | +2.64% | 25,530 |
| Jun 8, 2020 | $43.39 | $43.85 | $39.71 | $40.49 | -6.19% | 37,130 |
| Jun 1, 2020 | $40.67 | $43.39 | $39.94 | $43.16 | +6.44% | 34,510 |
| May 26, 2020 | $40.04 | $40.89 | $39.51 | $40.55 | +4.35% | 78,084 |
| May 18, 2020 | $38.51 | $39.23 | $38.40 | $38.86 | +4.35% | 33,859 |
| May 11, 2020 | $38.03 | $38.68 | $35.92 | $37.24 | -2.92% | 21,456 |
| May 4, 2020 | $36.32 | $38.42 | $35.30 | $38.36 | +4.92% | 61,252 |
| Apr 27, 2020 | $37.11 | $38.84 | $36.32 | $36.56 | -0.60% | 64,320 |
| Apr 20, 2020 | $36.69 | $37.32 | $34.95 | $36.78 | -1.79% | 37,243 |
| Apr 13, 2020 | $35.78 | $37.51 | $34.85 | $37.45 | +4.14% | 46,564 |
| Apr 6, 2020 | $32.50 | $36.43 | $32.25 | $35.96 | +16.53% | 81,075 |
| Mar 30, 2020 | $32.11 | $33.28 | $30.23 | $30.86 | -2.80% | 52,695 |
| Mar 23, 2020 | $27.67 | $33.22 | $26.08 | $31.75 | +13.68% | 132,813 |
| Mar 16, 2020 | $29.47 | $32.29 | $27.32 | $27.93 | -19.72% | 284,985 |
| Mar 9, 2020 | $36.34 | $38.13 | $31.01 | $34.79 | -12.54% | 153,755 |
| Mar 2, 2020 | $40.03 | $42.88 | $38.65 | $39.78 | +0.86% | 92,153 |
| Feb 24, 2020 | $44.68 | $45.14 | $37.76 | $39.44 | -15.53% | 233,169 |
| Feb 18, 2020 | $47.26 | $47.62 | $46.59 | $46.69 | -1.60% | 17,745 |
| Feb 10, 2020 | $46.24 | $47.46 | $46.24 | $47.45 | +2.20% | 30,958 |
| Feb 3, 2020 | $44.79 | $46.79 | $44.79 | $46.43 | +4.27% | 18,204 |
| Jan 27, 2020 | $44.75 | $45.74 | $44.41 | $44.53 | -2.82% | 19,922 |
| Jan 21, 2020 | $46.25 | $46.55 | $45.73 | $45.82 | -1.31% | 38,677 |
| Jan 13, 2020 | $45.40 | $46.45 | $45.39 | $46.43 | +2.56% | 24,056 |
| Jan 6, 2020 | $44.28 | $45.58 | $44.28 | $45.27 | +1.25% | 23,845 |
| Dec 30, 2019 | $44.77 | $45.09 | $44.26 | $44.71 | -0.04% | 44,517 |
| Dec 23, 2019 | $44.52 | $44.85 | $44.42 | $44.73 | -0.16% | 14,002 |
| Dec 16, 2019 | $44.19 | $44.88 | $44.11 | $44.80 | +2.21% | 18,543 |
| Dec 9, 2019 | $43.55 | $43.91 | $43.29 | $43.83 | +0.44% | 21,049 |
| Dec 2, 2019 | $43.62 | $43.67 | $42.48 | $43.64 | +0.25% | 13,390 |
| Nov 25, 2019 | $43.26 | $43.74 | $43.26 | $43.53 | +1.44% | 6,678 |
| Nov 18, 2019 | $43.04 | $43.18 | $42.70 | $42.91 | -0.42% | 7,668 |
| Nov 11, 2019 | $42.41 | $43.09 | $42.35 | $43.09 | +1.25% | 7,671 |
| Nov 4, 2019 | $42.37 | $42.64 | $42.09 | $42.56 | +1.29% | 27,209 |
| Oct 28, 2019 | $41.47 | $42.02 | $41.34 | $42.02 | +1.89% | 17,481 |
| Oct 21, 2019 | $41.02 | $41.31 | $40.70 | $41.24 | +1.53% | 50,414 |
| Oct 14, 2019 | $40.20 | $40.91 | $40.20 | $40.62 | +0.77% | 35,190 |
| Oct 7, 2019 | $39.75 | $40.51 | $38.89 | $40.31 | +0.93% | 12,709 |
| Sep 30, 2019 | $40.23 | $40.55 | $38.57 | $39.94 | -0.27% | 8,917 |
| Sep 23, 2019 | $40.53 | $40.85 | $39.90 | $40.05 | -1.65% | 8,993 |
| Sep 16, 2019 | $40.70 | $41.18 | $40.69 | $40.72 | -0.51% | 14,426 |
| Sep 9, 2019 | $40.59 | $41.15 | $40.05 | $40.93 | +1.34% | 29,880 |
| Sep 3, 2019 | $39.05 | $40.47 | $38.82 | $40.39 | +2.41% | 96,582 |
| Aug 26, 2019 | $38.26 | $39.59 | $38.25 | $39.44 | +3.82% | 36,117 |
| Aug 19, 2019 | $39.26 | $39.58 | $37.99 | $37.99 | -2.09% | 12,216 |
| Aug 12, 2019 | $38.98 | $39.39 | $37.77 | $38.80 | -1.25% | 37,636 |
| Aug 5, 2019 | $38.64 | $39.56 | $37.61 | $39.29 | -0.51% | 79,083 |
| Jul 29, 2019 | $41.17 | $41.17 | $39.19 | $39.49 | -4.20% | 16,041 |
| Jul 22, 2019 | $40.41 | $41.22 | $40.41 | $41.22 | +2.23% | 13,276 |
| Jul 15, 2019 | $41.07 | $41.07 | $40.30 | $40.32 | -1.63% | 19,588 |
| Jul 8, 2019 | $40.33 | $40.99 | $40.14 | $40.99 | +1.26% | 20,814 |
| Jul 1, 2019 | $40.44 | $40.61 | $39.87 | $40.48 | +2.14% | 40,084 |
| Jun 24, 2019 | $40.58 | $40.66 | $39.14 | $39.63 | -2.27% | 95,624 |
| Jun 17, 2019 | $39.44 | $40.76 | $39.43 | $40.55 | +2.81% | 55,020 |
| Jun 10, 2019 | $39.45 | $39.67 | $39.18 | $39.44 | +0.74% | 16,173 |
| Jun 3, 2019 | $36.97 | $39.20 | $36.51 | $39.15 | +6.04% | 32,364 |
| May 28, 2019 | $38.31 | $38.31 | $36.92 | $36.92 | -3.60% | 20,174 |
| May 20, 2019 | $38.52 | $39.00 | $37.88 | $38.30 | -1.52% | 15,289 |
| May 13, 2019 | $38.21 | $39.43 | $37.78 | $38.89 | -0.66% | 115,903 |
| May 6, 2019 | $39.50 | $40.15 | $38.25 | $39.15 | -3.09% | 143,059 |
| Apr 29, 2019 | $40.38 | $40.51 | $39.68 | $40.40 | +0.30% | 36,175 |
| Apr 22, 2019 | $39.50 | $40.28 | $39.50 | $40.28 | +1.59% | 149,002 |
| Apr 15, 2019 | $39.70 | $39.91 | $39.51 | $39.65 | -0.08% | 54,227 |
| Apr 8, 2019 | $39.33 | $39.74 | $39.04 | $39.68 | +0.79% | 622,987 |
| Apr 1, 2019 | $38.70 | $39.38 | $38.65 | $39.37 | +2.74% | 72,413 |
| Mar 25, 2019 | $37.47 | $38.34 | $37.44 | $38.32 | +1.56% | 42,408 |
| Mar 18, 2019 | $38.32 | $38.68 | $37.73 | $37.73 | -0.97% | 34,004 |
| Mar 11, 2019 | $36.82 | $38.27 | $36.82 | $38.10 | +3.84% | 20,241 |
| Mar 4, 2019 | $37.99 | $37.99 | $36.33 | $36.69 | -2.83% | 19,134 |
| Feb 25, 2019 | $37.79 | $37.84 | $37.31 | $37.76 | +0.67% | 84,699 |
| Feb 19, 2019 | $37.09 | $37.51 | $37.09 | $37.51 | +0.83% | 15,801 |
| Feb 11, 2019 | $36.20 | $37.20 | $36.06 | $37.20 | +3.19% | 13,835 |
| Feb 4, 2019 | $36.02 | $36.52 | $35.67 | $36.05 | +0.11% | 34,874 |
| Jan 28, 2019 | $34.92 | $36.04 | $34.76 | $36.01 | +2.01% | 24,680 |
| Jan 22, 2019 | $35.14 | $35.41 | $34.53 | $35.30 | -0.17% | 20,856 |
| Jan 14, 2019 | $33.83 | $35.50 | $33.80 | $35.36 | +3.45% | 26,013 |
| Jan 7, 2019 | $33.15 | $34.77 | $33.10 | $34.18 | +3.29% | 61,726 |
| Dec 31, 2018 | $32.43 | $33.09 | $31.24 | $33.09 | +2.19% | 179,494 |
| Dec 24, 2018 | $31.25 | $32.74 | $30.45 | $32.38 | +2.47% | 57,145 |
| Dec 17, 2018 | $34.39 | $34.57 | $31.52 | $31.60 | -8.75% | 117,756 |
| Dec 10, 2018 | $35.11 | $35.95 | $34.35 | $34.63 | -1.42% | 20,131 |
| Dec 3, 2018 | $37.95 | $37.95 | $35.07 | $35.13 | -0.03% | 24,071 |
| Nov 26, 2018 | $35.59 | $36.86 | $35.14 | $35.14 | +0.06% | 5,984 |
| Nov 19, 2018 | $36.70 | $36.70 | $34.85 | $35.12 | -4.90% | 16,222 |
| Nov 12, 2018 | $37.19 | $37.25 | $35.99 | $36.93 | -1.83% | 11,455 |
| Nov 5, 2018 | $36.71 | $38.15 | $33.04 | $37.62 | +5.17% | 25,729 |
| Oct 29, 2018 | $36.14 | $37.05 | $34.85 | $35.77 | +0.85% | 44,336 |
| Oct 22, 2018 | $37.50 | $37.50 | $35.43 | $35.47 | -5.06% | 24,607 |
| Oct 15, 2018 | $37.23 | $38.10 | $37.23 | $37.36 | +0.30% | 9,928 |
| Oct 8, 2018 | $39.16 | $39.40 | $36.77 | $37.25 | -5.48% | 12,636 |
| Oct 1, 2018 | $40.02 | $40.20 | $39.20 | $39.41 | -1.03% | 12,015 |
| Sep 24, 2018 | $40.39 | $40.39 | $39.76 | $39.82 | -1.92% | 11,687 |
| Sep 17, 2018 | $40.06 | $40.66 | $39.80 | $40.60 | +1.35% | 20,681 |
| Sep 10, 2018 | $39.65 | $40.10 | $39.44 | $40.06 | +1.29% | 19,156 |
| Sep 4, 2018 | $39.95 | $39.95 | $39.36 | $39.55 | -1.00% | 8,205 |
| Aug 27, 2018 | $39.86 | $40.22 | $39.85 | $39.95 | +1.19% | 8,007 |
| Aug 20, 2018 | $39.12 | $39.50 | $39.12 | $39.48 | +0.92% | 15,812 |
| Aug 13, 2018 | $38.85 | $39.12 | $38.37 | $39.12 | +0.98% | 13,388 |
| Aug 6, 2018 | $38.87 | $39.32 | $38.68 | $38.74 | -0.26% | 15,359 |
| Jul 30, 2018 | $38.37 | $40.65 | $38.12 | $38.84 | +0.99% | 18,961 |
| Jul 23, 2018 | $38.15 | $40.36 | $38.15 | $38.46 | +0.81% | 42,809 |
| Jul 16, 2018 | $38.12 | $38.45 | $37.95 | $38.15 | -0.03% | 12,059 |
| Jul 9, 2018 | $37.61 | $38.20 | $37.61 | $38.16 | +1.73% | 8,823 |
| Jul 2, 2018 | $36.51 | $37.51 | $36.51 | $37.51 | +1.46% | 6,390 |
| Jun 25, 2018 | $37.00 | $37.11 | $33.00 | $36.97 | -1.26% | 27,530 |
| Jun 18, 2018 | $37.58 | $37.84 | $37.17 | $37.44 | -1.14% | 12,838 |
| Jun 11, 2018 | $37.97 | $38.06 | $37.70 | $37.87 | 0.00% | 15,678 |
| Jun 4, 2018 | $37.23 | $37.90 | $37.22 | $37.87 | +2.35% | 16,936 |
| May 29, 2018 | $36.14 | $37.25 | $36.14 | $37.00 | +0.41% | 8,332 |
| May 21, 2018 | $37.10 | $37.18 | $36.75 | $36.85 | +0.24% | 13,465 |
| May 14, 2018 | $37.09 | $37.15 | $36.53 | $36.76 | -0.62% | 20,068 |
| May 7, 2018 | $35.96 | $36.99 | $35.96 | $36.99 | +3.06% | 19,755 |
| Apr 30, 2018 | $36.00 | $37.32 | $35.02 | $35.89 | 0.00% | 7,898 |
| Apr 23, 2018 | $36.12 | $36.18 | $35.23 | $35.89 | +0.11% | 11,243 |
| Apr 16, 2018 | $35.97 | $36.70 | $35.85 | $35.85 | +0.76% | 5,935 |
| Apr 9, 2018 | $35.14 | $36.02 | $35.14 | $35.58 | +1.02% | 8,477 |
| Apr 2, 2018 | $35.34 | $35.80 | $34.16 | $35.22 | -0.93% | 17,058 |
| Mar 26, 2018 | $35.20 | $35.96 | $34.90 | $35.55 | +2.51% | 12,048 |
| Mar 19, 2018 | $37.07 | $37.07 | $34.26 | $34.68 | -7.02% | 67,327 |
| Mar 12, 2018 | $37.94 | $38.12 | $37.28 | $37.30 | -1.30% | 21,121 |
| Mar 5, 2018 | $36.05 | $37.79 | $36.05 | $37.79 | +5.09% | 14,029 |
| Feb 26, 2018 | $37.54 | $38.78 | $35.67 | $35.96 | -3.20% | 22,252 |
| Feb 20, 2018 | $37.45 | $37.45 | $36.47 | $37.15 | +0.38% | 10,875 |
| Feb 15, 2018 | $36.58 | $37.93 | $36.23 | $37.01 | – | 28,947 |
Seasonality
PPLC return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 1.2% | -4.3% | 5.5% | -0.8% | 3.0% | 2.5% | 2.7% | -2.1% | -0.6% | 0.7% | -2.4% |
| Months up | 1 of 2 | 2 of 3 | 2 of 4 | 3 of 4 | 2 of 4 | 4 of 4 | 3 of 4 | 2 of 4 | 1 of 4 | 2 of 4 | 2 of 3 | 1 of 2 |
| 2026 | 11.2% | 2.6% | -1.7% | -3.6% | 2.4% | -2.5% | -1.7% | -2.5% | 3.6% | 0.5% | ||
| 2020 | -0.0% | -11.4% | -17.6% | 17.2% | 6.5% | 1.8% | 7.3% | 10.2% | -7.9% | 0.0% | ||
| 2019 | 10.3% | 3.8% | 2.4% | 5.4% | -8.6% | 7.3% | 2.0% | -2.4% | 2.5% | 2.6% | 5.0% | 2.3% |
| 2018 | -4.7% | 1.0% | 2.3% | 0.7% | 3.1% | 4.8% | -0.3% | -8.6% | -3.4% | -7.1% |