Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.47	40.23	39.39	39.79	39.79	0.25%	150
Nov 6, 2025	39.90	40.17	39.69	39.69	39.69	-1.34%	20
Nov 5, 2025	40.28	40.69	40.23	40.23	40.23	-0.52%	20
Nov 4, 2025	39.89	41.50	39.76	40.44	40.44	0.77%	968
Nov 3, 2025	39.87	40.16	39.37	40.13	40.13	-0.12%	203
Oct 31, 2025	40.50	40.50	40.18	40.18	40.18	-0.79%	160
Oct 30, 2025	40.42	41.06	40.42	40.50	40.50	-0.42%	38
Oct 29, 2025	40.84	41.04	40.48	40.67	40.67	-0.54%	1,606
Oct 28, 2025	41.01	41.28	40.89	40.89	40.89	-0.70%	100
Oct 27, 2025	41.57	41.57	40.97	41.18	41.18	-0.22%	100
Oct 24, 2025	40.74	41.27	40.74	41.27	41.27	0.76%	100
Oct 23, 2025	41.42	41.76	40.96	40.96	40.96	-1.63%	2,044
Oct 22, 2025	41.14	41.68	41.14	41.64	41.64	1.12%	159
Oct 21, 2025	41.32	41.47	41.15	41.18	41.18	-1.29%	35
Oct 20, 2025	40.76	41.74	40.76	41.72	41.72	1.98%	783
Oct 17, 2025	40.24	41.11	40.24	40.91	40.91	0.84%	151
Oct 16, 2025	40.91	41.49	40.57	40.57	40.57	-1.22%	653
Oct 15, 2025	40.59	41.18	40.59	41.07	41.07	0.69%	1,043
Oct 14, 2025	40.23	41.18	40.23	40.79	40.79	0.44%	283
Oct 13, 2025	40.80	40.90	40.39	40.61	40.61	-0.22%	200
Oct 10, 2025	40.15	40.70	40.15	40.70	40.70	0.49%	164
Oct 9, 2025	39.85	40.50	39.85	40.50	40.50	1.45%	151
Oct 8, 2025	40.20	40.30	39.85	39.92	39.92	-0.70%	76
Oct 7, 2025	39.27	40.20	39.01	40.20	40.20	3.21%	410
Oct 6, 2025	38.74	39.15	38.74	38.95	38.95	0.41%	432
Oct 3, 2025	38.22	38.81	38.22	38.79	38.79	1.57%	53
Oct 2, 2025	38.24	38.48	38.15	38.19	38.19	-0.78%	106
Oct 1, 2025	38.08	38.58	38.08	38.49	38.49	0.84%	9
Sep 30, 2025	37.51	38.27	37.51	38.17	38.17	1.22%	55
Sep 29, 2025	37.42	37.71	37.31	37.71	37.71	0.21%	55
Sep 26, 2025	37.31	37.81	37.31	37.63	37.63	-0.13%	68
Sep 25, 2025	37.49	38.03	37.49	37.68	37.68	-0.32%	60
Sep 24, 2025	37.24	37.84	37.24	37.80	37.80	1.23%	60
Sep 23, 2025	36.59	37.34	36.59	37.34	37.34	1.44%	55
Sep 22, 2025	36.74	37.03	36.69	36.81	36.81	-0.19%	55
Sep 19, 2025	36.45	36.88	36.45	36.88	36.88	0.66%	302
Sep 18, 2025	36.44	36.73	36.44	36.64	36.64	0.52%	26
Sep 17, 2025	35.87	36.53	35.74	36.45	36.45	0.89%	133
Sep 16, 2025	36.68	36.71	36.13	36.13	36.13	-2.19%	26
Sep 15, 2025	36.80	37.02	36.74	36.94	36.94	-0.08%	318
Sep 12, 2025	36.91	37.20	36.67	36.97	36.97	0.05%	48
Sep 11, 2025	36.85	36.95	36.77	36.95	36.95	-0.30%	48
Sep 10, 2025	36.62	37.06	36.62	37.06	37.06	0.32%	48
Sep 9, 2025	36.36	36.96	36.36	36.94	36.94	1.46%	58
Sep 8, 2025	36.87	36.99	36.41	36.41	36.41	-1.43%	58
Sep 5, 2025	36.97	37.09	36.84	36.94	36.94	-0.54%	-
Sep 4, 2025	37.06	37.68	37.06	37.14	37.14	0.32%	106
Sep 3, 2025	37.45	37.45	36.80	37.02	37.02	-0.27%	4
Sep 2, 2025	37.53	37.70	37.10	37.12	37.12	-0.59%	407
Sep 1, 2025	37.12	37.37	37.10	37.34	37.34	-0.29%	242