Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	46.73	47.10	46.25	47.10	47.10	1.26%	5,327
Nov 26, 2025	45.72	46.52	45.44	46.52	46.52	1.94%	1,581
Nov 25, 2025	46.21	46.35	45.63	45.63	45.63	-0.77%	119
Nov 24, 2025	45.90	46.50	45.37	45.99	45.99	0.19%	5,266
Nov 21, 2025	45.03	45.90	45.00	45.90	45.90	1.04%	1,025
Nov 20, 2025	45.48	45.93	45.00	45.43	45.43	-1.31%	852
Nov 19, 2025	46.89	46.89	45.53	46.03	46.03	-1.09%	8,697
Nov 18, 2025	46.59	47.01	46.19	46.54	46.54	-0.17%	1,751
Nov 17, 2025	45.87	46.74	45.86	46.62	46.62	1.66%	4,116
Nov 14, 2025	45.46	45.97	45.22	45.86	45.86	-0.15%	543
Nov 13, 2025	45.94	46.21	45.89	45.93	45.93	0.04%	178
Nov 12, 2025	46.32	46.32	45.32	45.91	45.91	1.15%	628
Nov 11, 2025	45.69	45.69	45.33	45.39	45.39	0.17%	372
Nov 10, 2025	45.60	46.04	45.11	45.32	45.32	-1.95%	3,492
Nov 7, 2025	46.09	46.57	46.00	46.22	45.82	0.58%	1,231
Nov 6, 2025	45.50	46.41	45.50	45.95	45.55	-0.49%	894
Nov 5, 2025	46.70	46.78	46.16	46.18	45.78	-0.40%	2,778
Nov 4, 2025	47.05	47.96	45.65	46.36	45.96	0.77%	4,085
Nov 3, 2025	46.48	46.48	45.41	46.01	45.61	-1.24%	771
Oct 31, 2025	46.43	46.78	46.37	46.58	46.18	-0.98%	6,290
Oct 30, 2025	47.40	47.63	47.04	47.04	46.63	-0.27%	190
Oct 29, 2025	47.43	47.83	47.01	47.17	46.76	-0.94%	1,429
Oct 28, 2025	48.47	48.47	47.61	47.61	47.20	-0.64%	964
Oct 27, 2025	48.10	48.21	47.61	47.92	47.51	-0.10%	4,382
Oct 24, 2025	47.85	48.04	47.63	47.97	47.55	0.19%	1,680
Oct 23, 2025	48.29	48.60	47.47	47.88	47.47	-1.16%	2,470
Oct 22, 2025	48.27	48.44	47.78	48.44	48.02	1.21%	3,441
Oct 21, 2025	48.53	48.53	47.85	47.86	47.45	-0.66%	3,692
Oct 20, 2025	48.00	48.18	47.74	48.18	47.76	1.24%	1,696
Oct 17, 2025	47.35	47.72	47.15	47.59	47.18	0.64%	3,849
Oct 16, 2025	47.73	48.06	47.29	47.29	46.88	-0.60%	2,095
Oct 15, 2025	47.50	47.84	47.47	47.58	47.16	0.40%	1,235
Oct 14, 2025	46.01	47.63	46.01	47.39	46.97	1.23%	10,738
Oct 13, 2025	47.46	47.56	46.51	46.81	46.40	-0.72%	1,183
Oct 10, 2025	46.94	47.34	46.69	47.15	46.74	0.83%	1,186
Oct 9, 2025	47.39	47.39	46.61	46.76	46.36	0.80%	1,229
Oct 8, 2025	46.90	46.91	46.17	46.39	45.99	-1.24%	134
Oct 7, 2025	46.03	46.97	45.96	46.97	46.56	3.36%	14,106
Oct 6, 2025	45.42	45.63	45.20	45.45	45.05	-0.19%	2,316
Oct 3, 2025	44.90	45.53	44.90	45.53	45.14	1.62%	1,178
Oct 2, 2025	44.82	45.10	44.60	44.81	44.42	-0.94%	393
Oct 1, 2025	44.92	45.56	44.92	45.23	44.84	0.98%	686
Sep 30, 2025	44.31	44.79	44.31	44.79	44.40	1.88%	449
Sep 29, 2025	44.00	44.00	43.55	43.97	43.58	0.10%	1,378
Sep 26, 2025	43.88	44.32	43.86	43.92	43.54	0.08%	1,834
Sep 25, 2025	44.47	44.65	43.89	43.89	43.51	-1.23%	28,841
Sep 24, 2025	44.27	44.46	44.16	44.43	44.05	1.42%	2,312
Sep 23, 2025	43.38	43.82	43.25	43.81	43.43	1.11%	434
Sep 22, 2025	43.39	43.53	43.26	43.33	42.96	0.21%	504
Sep 19, 2025	43.14	43.24	42.92	43.24	42.87	-0.18%	744