Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	40.70	40.70	39.50	39.57	39.57	-2.34%	451
Nov 28, 2025	40.03	40.72	40.03	40.52	40.52	1.31%	2,750
Nov 27, 2025	39.99	39.99	39.99	39.99	39.99	1.55%	-
Nov 26, 2025	39.38	39.38	39.38	39.38	39.38	-1.38%	-
Nov 25, 2025	39.93	39.93	39.93	39.93	39.93	0.03%	-
Nov 24, 2025	39.92	39.92	39.92	39.92	39.92	1.58%	200
Nov 21, 2025	39.30	39.30	39.30	39.30	39.30	-0.46%	-
Nov 20, 2025	39.48	39.48	39.48	39.48	39.48	-0.89%	-
Nov 19, 2025	39.84	39.84	39.84	39.84	39.84	-0.45%	-
Nov 18, 2025	40.02	40.02	40.02	40.02	40.02	1.29%	125
Nov 17, 2025	39.51	39.51	39.51	39.51	39.51	1.63%	-
Nov 14, 2025	38.87	38.87	38.87	38.87	38.87	-1.09%	-
Nov 13, 2025	39.47	39.47	39.30	39.30	39.30	0.56%	53
Nov 12, 2025	39.08	39.08	39.08	39.08	39.08	-0.38%	-
Nov 11, 2025	39.23	39.23	39.23	39.23	39.23	-1.35%	-
Nov 10, 2025	39.77	39.77	39.77	39.77	39.77	0.29%	-
Nov 7, 2025	39.48	39.65	39.48	39.65	39.30	-0.69%	45
Nov 6, 2025	39.93	39.93	39.93	39.93	39.58	-0.93%	-
Nov 5, 2025	40.30	40.30	40.30	40.30	39.95	0.72%	-
Nov 4, 2025	40.01	40.01	40.01	40.01	39.66	0.29%	-
Nov 3, 2025	39.90	39.90	39.90	39.90	39.55	-1.31%	-
Oct 31, 2025	40.43	40.43	40.43	40.43	40.07	-0.04%	-
Oct 30, 2025	40.44	40.44	40.44	40.44	40.09	-0.98%	-
Oct 29, 2025	40.84	40.84	40.84	40.84	40.48	-0.46%	-
Oct 28, 2025	41.03	41.03	41.03	41.03	40.67	-0.81%	-
Oct 27, 2025	41.37	41.37	41.37	41.37	41.00	1.51%	12
Oct 24, 2025	40.75	40.75	40.75	40.75	40.39	-1.62%	-
Oct 23, 2025	41.42	41.42	41.42	41.42	41.06	0.62%	-
Oct 22, 2025	41.17	41.17	41.17	41.17	40.81	-0.44%	-
Oct 21, 2025	41.35	41.35	41.35	41.35	40.98	0.47%	-
Oct 20, 2025	40.85	41.40	40.85	41.15	40.79	2.38%	136
Oct 17, 2025	40.20	40.20	40.20	40.20	39.84	-1.76%	-
Oct 16, 2025	40.92	40.92	40.92	40.92	40.56	0.78%	-
Oct 15, 2025	40.60	40.60	40.60	40.60	40.25	-0.68%	-
Oct 14, 2025	40.37	40.88	40.37	40.88	40.52	0.21%	125
Oct 13, 2025	40.80	40.80	40.80	40.80	40.44	1.32%	-
Oct 10, 2025	40.27	40.27	40.27	40.27	39.91	0.94%	-
Oct 9, 2025	39.89	39.89	39.89	39.89	39.54	-0.59%	-
Oct 8, 2025	40.13	40.13	40.13	40.13	39.78	0.35%	-
Oct 7, 2025	38.91	39.99	38.91	39.99	39.64	3.75%	50
Oct 6, 2025	38.54	38.54	38.54	38.54	38.20	0.82%	-
Oct 3, 2025	38.23	38.23	38.23	38.23	37.89	-	-
Oct 2, 2025	38.23	38.23	38.23	38.23	37.89	0.31%	-
Oct 1, 2025	38.11	38.11	38.11	38.11	37.77	1.60%	-
Sep 30, 2025	37.51	37.51	37.51	37.51	37.18	0.17%	-
Sep 29, 2025	37.44	37.44	37.44	37.44	37.11	0.31%	-
Sep 26, 2025	37.33	37.33	37.33	37.33	37.00	-0.45%	-
Sep 25, 2025	37.50	37.50	37.50	37.50	37.17	-0.15%	-
Sep 24, 2025	37.26	37.55	37.26	37.55	37.22	2.57%	5
Sep 23, 2025	36.61	36.61	36.61	36.61	36.29	-0.53%	-