Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	43.94	43.95	43.55	43.59	43.59	-0.75%	3,373,955
Dec 30, 2025	43.64	43.96	43.58	43.92	43.92	0.66%	3,419,996
Dec 29, 2025	43.67	44.00	43.60	43.63	43.63	0.16%	3,378,621
Dec 26, 2025	43.52	43.67	43.31	43.56	43.56	0.09%	2,595,442
Dec 24, 2025	43.29	43.55	43.20	43.52	43.52	0.14%	2,946,166
Dec 23, 2025	43.58	43.59	43.22	43.46	43.46	-0.21%	6,458,924
Dec 22, 2025	43.48	43.73	43.31	43.55	43.55	-0.25%	4,822,162
Dec 19, 2025	44.14	44.71	43.61	43.66	43.66	-1.40%	15,426,904
Dec 18, 2025	44.27	44.45	44.00	44.28	44.28	0.14%	6,533,509
Dec 17, 2025	43.86	44.43	43.69	44.22	44.22	1.05%	7,906,435
Dec 16, 2025	43.95	44.01	43.50	43.76	43.76	-0.25%	6,335,121
Dec 15, 2025	43.87	44.11	43.67	43.87	43.87	0.69%	7,160,975
Dec 12, 2025	43.35	43.62	43.12	43.57	43.57	1.11%	5,936,574
Dec 11, 2025	43.51	43.75	42.97	43.09	43.09	-0.44%	4,939,486
Dec 10, 2025	43.76	43.87	43.25	43.28	43.28	-1.10%	6,031,151
Dec 9, 2025	43.52	43.83	43.44	43.76	43.76	0.99%	6,897,635
Dec 8, 2025	43.97	43.97	43.19	43.33	43.33	-1.10%	8,082,048
Dec 5, 2025	44.13	44.22	43.77	43.81	43.81	-0.23%	7,591,753
Dec 4, 2025	44.37	44.47	43.63	43.91	43.91	-1.41%	9,420,289
Dec 3, 2025	45.04	45.35	44.22	44.54	44.54	-1.02%	11,092,719
Dec 2, 2025	45.68	45.68	44.87	45.00	45.00	-1.51%	10,580,800
Dec 1, 2025	46.22	46.57	45.42	45.69	45.69	-3.03%	11,970,676
Nov 28, 2025	46.56	47.17	46.40	47.12	47.12	1.18%	3,792,758
Nov 26, 2025	45.93	46.62	45.93	46.57	46.57	1.73%	5,576,271
Nov 25, 2025	46.27	46.36	45.45	45.78	45.78	-0.97%	6,968,860
Nov 24, 2025	45.99	46.53	45.29	46.23	46.23	1.05%	16,557,344
Nov 21, 2025	45.46	46.10	45.38	45.75	45.75	0.75%	7,010,928
Nov 20, 2025	45.67	45.96	45.28	45.41	45.41	-0.33%	7,564,146
Nov 19, 2025	46.35	46.46	45.41	45.56	45.56	-1.77%	7,332,882
Nov 18, 2025	46.59	46.85	46.21	46.38	46.38	-0.47%	7,872,981
Nov 17, 2025	46.20	46.89	46.01	46.60	46.60	1.44%	6,633,780
Nov 14, 2025	45.53	46.20	45.19	45.94	45.94	1.08%	9,104,340
Nov 13, 2025	45.87	46.26	45.38	45.45	45.45	-1.05%	7,267,799
Nov 12, 2025	45.45	46.22	45.31	45.93	45.93	1.08%	8,593,868
Nov 11, 2025	45.61	45.75	45.28	45.44	45.44	-0.04%	6,757,150
Nov 10, 2025	45.75	46.07	45.07	45.46	45.46	-1.62%	7,480,885
Nov 7, 2025	45.96	46.80	45.82	46.21	45.81	1.09%	7,715,848
Nov 6, 2025	46.15	46.50	45.67	45.71	45.31	-0.95%	6,483,333
Nov 5, 2025	46.61	46.89	46.13	46.15	45.75	-0.50%	9,720,523
Nov 4, 2025	47.44	48.00	45.60	46.38	45.98	0.39%	13,496,563
Nov 3, 2025	45.86	46.40	45.29	46.20	45.80	0.17%	9,713,745
Oct 31, 2025	46.73	46.83	46.05	46.12	45.72	-2.02%	8,716,383
Oct 30, 2025	47.31	47.66	47.00	47.07	46.66	-0.28%	6,539,156
Oct 29, 2025	47.44	47.86	46.99	47.20	46.79	-1.05%	11,932,597
Oct 28, 2025	48.19	48.19	47.56	47.70	47.29	-0.77%	7,730,675
Oct 27, 2025	47.89	48.09	47.60	48.07	47.65	0.07%	7,681,318
Oct 24, 2025	47.85	48.11	47.54	48.04	47.62	0.91%	6,296,154
Oct 23, 2025	48.28	48.40	47.42	47.60	47.19	-1.06%	11,514,883
Oct 22, 2025	47.94	48.51	47.78	48.11	47.69	0.23%	6,652,358
Oct 21, 2025	48.25	48.39	47.57	48.00	47.58	-0.50%	5,343,539