Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	47.79	47.79	46.00	47.69	47.69	0.48%	3,020
Feb 19, 2026	47.95	47.95	46.82	47.46	47.46	0.76%	214
Feb 18, 2026	47.80	48.56	47.05	47.10	47.10	-1.79%	1,079
Feb 17, 2026	47.55	49.11	47.55	47.96	47.96	-1.25%	9,008
Feb 13, 2026	47.00	48.70	47.00	48.57	48.57	2.17%	7,362
Feb 12, 2026	44.45	48.41	44.39	47.53	47.53	6.56%	23,029
Feb 11, 2026	44.80	45.27	44.10	44.61	44.61	0.06%	689
Feb 10, 2026	44.35	44.58	43.67	44.58	44.58	1.65%	1,163
Feb 9, 2026	44.79	44.79	43.70	43.86	43.86	-0.53%	7,471
Feb 6, 2026	44.80	44.80	43.56	44.09	44.09	0.80%	1,401
Feb 5, 2026	43.49	44.41	43.22	43.74	43.74	-0.43%	1,122
Feb 4, 2026	44.01	44.79	43.76	43.93	43.93	-2.14%	2,542
Feb 3, 2026	43.49	44.98	43.44	44.89	44.89	2.49%	4,204
Feb 2, 2026	44.63	45.33	43.80	43.80	43.80	-1.30%	1,029
Jan 30, 2026	44.75	44.87	43.63	44.38	44.38	-0.20%	519
Jan 29, 2026	45.10	45.28	44.01	44.47	44.47	-0.54%	4,694
Jan 28, 2026	45.20	45.20	44.02	44.71	44.71	0.14%	892
Jan 27, 2026	44.00	45.00	43.71	44.65	44.65	0.71%	955
Jan 26, 2026	44.09	44.97	43.92	44.33	44.33	1.56%	2,031
Jan 23, 2026	44.95	45.09	43.43	43.65	43.65	-2.74%	2,282
Jan 22, 2026	44.92	45.60	44.31	44.88	44.88	0.44%	2,660
Jan 21, 2026	44.51	45.42	44.51	44.68	44.68	-0.29%	8,915
Jan 20, 2026	44.81	44.92	44.03	44.81	44.81	0.47%	2,108
Jan 16, 2026	44.12	44.60	44.12	44.60	44.60	1.67%	300
Jan 15, 2026	43.80	44.00	42.99	43.87	43.87	0.36%	412
Jan 14, 2026	43.05	43.90	43.05	43.71	43.71	1.17%	2,924
Jan 13, 2026	43.19	43.41	42.72	43.21	43.21	0.05%	2,592
Jan 12, 2026	43.05	43.92	43.05	43.18	43.18	-0.19%	449
Jan 9, 2026	43.62	44.17	43.25	43.27	43.27	-1.06%	1,215
Jan 8, 2026	43.24	43.77	42.65	43.73	43.73	1.45%	7,851
Jan 7, 2026	43.79	44.00	43.09	43.10	43.10	-0.83%	12,790
Jan 6, 2026	43.54	44.14	43.34	43.46	43.46	1.10%	5,110
Jan 5, 2026	43.71	44.28	42.80	42.99	42.99	-2.44%	3,822
Jan 2, 2026	43.84	44.07	42.98	44.07	44.07	0.82%	3,269
Dec 31, 2025	44.18	44.40	43.71	43.71	43.71	-0.21%	116
Dec 30, 2025	43.73	43.81	42.99	43.80	43.80	-0.13%	701
Dec 29, 2025	43.57	44.16	43.32	43.86	43.86	1.24%	3,068
Dec 24, 2025	44.04	44.04	42.90	43.32	43.32	-0.28%	40
Dec 23, 2025	43.59	44.04	43.25	43.44	43.44	-0.38%	382
Dec 22, 2025	43.41	43.97	43.34	43.61	43.61	-1.43%	523
Dec 19, 2025	44.11	44.69	43.91	44.24	44.24	0.06%	2,644
Dec 18, 2025	43.83	44.37	43.83	44.22	44.22	0.26%	1,691
Dec 17, 2025	43.48	44.17	43.48	44.10	44.10	1.17%	772
Dec 16, 2025	43.94	44.24	43.54	43.59	43.59	-0.52%	526
Dec 15, 2025	43.80	44.24	43.36	43.82	43.82	0.71%	4,813
Dec 12, 2025	43.15	43.82	43.09	43.51	43.51	0.83%	580
Dec 11, 2025	43.39	43.67	42.81	43.15	43.15	-0.68%	2,245
Dec 10, 2025	44.24	44.27	43.39	43.44	43.44	-0.45%	2,388
Dec 9, 2025	43.24	43.75	42.78	43.64	43.64	0.66%	14,108
Dec 8, 2025	43.84	44.23	43.35	43.35	43.35	-1.25%	555