Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.50	50.37	49.30	49.94	49.94	0.84%	4,839
Mar 12, 2026	48.51	49.82	48.00	49.52	49.52	1.14%	7,242
Mar 11, 2026	49.00	49.40	48.11	48.96	48.96	-0.26%	249
Mar 10, 2026	49.90	49.90	48.50	49.09	49.09	-0.02%	427
Mar 9, 2026	49.54	50.00	48.18	49.10	49.10	-0.20%	5,107
Mar 6, 2026	48.75	49.29	48.30	49.20	49.20	1.42%	2,819
Mar 5, 2026	49.31	49.74	48.06	48.51	48.51	-1.42%	1,902
Mar 4, 2026	48.78	49.48	48.10	49.21	49.21	0.96%	4,983
Mar 3, 2026	49.99	49.99	47.79	48.74	48.74	-1.04%	19,976
Mar 2, 2026	49.29	49.75	49.00	49.25	49.25	-1.08%	11,924
Feb 27, 2026	49.13	49.87	48.06	49.79	49.37	2.00%	5,989
Feb 26, 2026	48.65	49.12	48.00	48.81	48.40	0.25%	2,298
Feb 25, 2026	48.60	49.39	47.97	48.69	48.28	1.01%	905
Feb 24, 2026	47.76	48.77	47.70	48.20	47.79	0.78%	1,286
Feb 23, 2026	46.94	48.51	46.94	47.83	47.43	0.29%	790
Feb 20, 2026	47.79	47.79	46.00	47.69	47.29	0.48%	3,020
Feb 19, 2026	47.95	47.95	46.82	47.46	47.06	0.76%	214
Feb 18, 2026	47.80	48.56	47.05	47.10	46.70	-1.79%	1,079
Feb 17, 2026	47.55	49.11	47.55	47.96	47.56	-1.25%	9,008
Feb 13, 2026	47.00	48.70	47.00	48.57	48.16	2.17%	7,362
Feb 12, 2026	44.45	48.41	44.39	47.53	47.13	6.56%	23,029
Feb 11, 2026	44.80	45.27	44.10	44.61	44.23	0.06%	689
Feb 10, 2026	44.35	44.58	43.67	44.58	44.20	1.65%	1,163
Feb 9, 2026	44.79	44.79	43.70	43.86	43.49	-0.53%	7,471
Feb 6, 2026	44.80	44.80	43.56	44.09	43.72	0.80%	1,401
Feb 5, 2026	43.49	44.41	43.22	43.74	43.37	-0.43%	1,122
Feb 4, 2026	44.01	44.79	43.76	43.93	43.56	-2.14%	2,542
Feb 3, 2026	43.49	44.98	43.44	44.89	44.51	2.49%	4,204
Feb 2, 2026	44.63	45.33	43.80	43.80	43.43	-1.30%	1,029
Jan 30, 2026	44.75	44.87	43.63	44.38	44.01	-0.20%	519
Jan 29, 2026	45.10	45.28	44.01	44.47	44.09	-0.54%	4,694
Jan 28, 2026	45.20	45.20	44.02	44.71	44.33	0.14%	892
Jan 27, 2026	44.00	45.00	43.71	44.65	44.27	0.71%	955
Jan 26, 2026	44.09	44.97	43.92	44.33	43.96	1.56%	2,031
Jan 23, 2026	44.95	45.09	43.43	43.65	43.28	-2.74%	2,282
Jan 22, 2026	44.92	45.60	44.31	44.88	44.50	0.44%	2,660
Jan 21, 2026	44.51	45.42	44.51	44.68	44.31	-0.29%	8,915
Jan 20, 2026	44.81	44.92	44.03	44.81	44.43	0.47%	2,108
Jan 16, 2026	44.12	44.60	44.12	44.60	44.22	1.67%	300
Jan 15, 2026	43.80	44.00	42.99	43.87	43.50	0.36%	412
Jan 14, 2026	43.05	43.90	43.05	43.71	43.34	1.17%	2,924
Jan 13, 2026	43.19	43.41	42.72	43.21	42.84	0.05%	2,592
Jan 12, 2026	43.05	43.92	43.05	43.18	42.82	-0.19%	449
Jan 9, 2026	43.62	44.17	43.25	43.27	42.90	-1.06%	1,215
Jan 8, 2026	43.24	43.77	42.65	43.73	43.36	1.45%	7,851
Jan 7, 2026	43.79	44.00	43.09	43.10	42.74	-0.83%	12,790
Jan 6, 2026	43.54	44.14	43.34	43.46	43.10	1.10%	5,110
Jan 5, 2026	43.71	44.28	42.80	42.99	42.63	-2.44%	3,822
Jan 2, 2026	43.84	44.07	42.98	44.07	43.69	0.82%	3,269
Dec 31, 2025	44.18	44.40	43.71	43.71	43.34	-0.21%	116