Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	46.09	46.57	46.00	46.22	46.22	0.58%	1,231
Nov 6, 2025	45.50	46.41	45.50	45.95	45.95	-0.49%	894
Nov 5, 2025	46.70	46.78	46.16	46.18	46.18	-0.40%	2,778
Nov 4, 2025	47.05	47.96	45.65	46.36	46.36	0.77%	4,085
Nov 3, 2025	46.48	46.48	45.41	46.01	46.01	-1.24%	771
Oct 31, 2025	46.43	46.78	46.37	46.58	46.58	-0.98%	6,290
Oct 30, 2025	47.40	47.63	47.04	47.04	47.04	-0.27%	190
Oct 29, 2025	47.43	47.83	47.01	47.17	47.17	-0.94%	1,429
Oct 28, 2025	48.47	48.47	47.61	47.61	47.61	-0.64%	964
Oct 27, 2025	48.10	48.21	47.61	47.92	47.92	-0.10%	4,382
Oct 24, 2025	47.85	48.04	47.63	47.97	47.97	0.19%	1,680
Oct 23, 2025	48.29	48.60	47.47	47.88	47.88	-1.16%	2,470
Oct 22, 2025	48.27	48.44	47.78	48.44	48.44	1.21%	3,441
Oct 21, 2025	48.53	48.53	47.85	47.86	47.86	-0.66%	3,692
Oct 20, 2025	48.00	48.18	47.74	48.18	48.18	1.24%	1,696
Oct 17, 2025	47.35	47.72	47.15	47.59	47.59	0.64%	3,849
Oct 16, 2025	47.73	48.06	47.29	47.29	47.29	-0.60%	2,095
Oct 15, 2025	47.50	47.84	47.47	47.58	47.58	0.40%	1,235
Oct 14, 2025	46.01	47.63	46.01	47.39	47.39	1.23%	10,738
Oct 13, 2025	47.46	47.56	46.51	46.81	46.81	-0.72%	1,183
Oct 10, 2025	46.94	47.34	46.69	47.15	47.15	0.83%	1,186
Oct 9, 2025	47.39	47.39	46.61	46.76	46.76	0.80%	1,229
Oct 8, 2025	46.90	46.91	46.17	46.39	46.39	-1.24%	134
Oct 7, 2025	46.03	46.97	45.96	46.97	46.97	3.36%	14,106
Oct 6, 2025	45.42	45.63	45.20	45.45	45.45	-0.19%	2,316
Oct 3, 2025	44.90	45.53	44.90	45.53	45.53	1.62%	1,178
Oct 2, 2025	44.82	45.10	44.60	44.81	44.81	-0.94%	393
Oct 1, 2025	44.92	45.56	44.92	45.23	45.23	0.98%	686
Sep 30, 2025	44.31	44.79	44.31	44.79	44.79	1.88%	449
Sep 29, 2025	44.00	44.00	43.55	43.97	43.97	0.10%	1,378
Sep 26, 2025	43.88	44.32	43.86	43.92	43.92	0.08%	1,834
Sep 25, 2025	44.47	44.65	43.89	43.89	43.89	-1.23%	28,841
Sep 24, 2025	44.27	44.46	44.16	44.43	44.43	1.42%	2,312
Sep 23, 2025	43.38	43.82	43.25	43.81	43.81	1.11%	434
Sep 22, 2025	43.39	43.53	43.26	43.33	43.33	0.21%	504
Sep 19, 2025	43.14	43.24	42.92	43.24	43.24	-0.18%	744
Sep 18, 2025	42.94	43.32	42.61	43.32	43.32	0.74%	412
Sep 17, 2025	42.87	43.26	42.81	43.00	43.00	-1.19%	769
Sep 16, 2025	43.40	43.52	43.23	43.52	43.52	0.03%	64
Sep 15, 2025	43.22	43.51	43.18	43.51	43.51	0.33%	536
Sep 12, 2025	43.37	43.58	43.22	43.36	43.36	0.14%	222
Sep 11, 2025	43.26	43.32	43.13	43.30	43.30	0.10%	767
Sep 10, 2025	43.79	44.01	42.91	43.26	43.26	0.11%	443
Sep 9, 2025	42.89	43.29	42.86	43.21	43.21	0.16%	60
Sep 8, 2025	43.96	43.97	43.10	43.14	43.14	-0.29%	289
Sep 5, 2025	43.39	43.67	43.21	43.27	43.27	0.12%	1,570
Sep 4, 2025	43.80	43.84	43.16	43.21	43.21	0.47%	3,640
Sep 3, 2025	43.36	43.58	42.93	43.01	43.01	-0.90%	5,040
Sep 2, 2025	44.23	44.23	43.30	43.40	43.40	-0.79%	38,889
Aug 29, 2025	43.72	43.84	43.68	43.75	43.75	-0.53%	1,913