Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	38.19	38.20	38.00	38.00	38.00	-1.07%	-
Dec 3, 2025	38.70	38.73	38.41	38.41	38.41	-1.32%	-
Dec 2, 2025	39.24	39.44	38.92	38.92	38.92	-1.94%	-
Dec 1, 2025	40.26	40.26	39.69	39.69	39.69	-1.78%	268
Nov 28, 2025	40.33	40.41	40.14	40.41	40.41	0.62%	-
Nov 27, 2025	40.23	40.24	40.16	40.16	40.16	0.87%	-
Nov 26, 2025	39.74	39.82	39.69	39.82	39.82	0.30%	-
Nov 25, 2025	40.08	40.08	39.70	39.70	39.70	-0.29%	-
Nov 24, 2025	39.78	39.81	39.63	39.81	39.81	0.06%	-
Nov 21, 2025	39.34	39.79	39.22	39.79	39.79	0.82%	-
Nov 20, 2025	39.77	39.77	39.37	39.46	39.46	-0.19%	-
Nov 19, 2025	40.07	40.41	39.54	39.54	39.54	-1.16%	-
Nov 18, 2025	40.20	40.24	40.00	40.00	40.00	-0.45%	-
Nov 17, 2025	39.64	40.18	39.64	40.18	40.18	2.50%	-
Nov 14, 2025	38.96	39.37	38.96	39.20	39.20	-1.12%	-
Nov 13, 2025	39.58	39.65	39.49	39.65	39.65	-0.05%	-
Nov 12, 2025	39.30	39.67	39.22	39.67	39.67	0.80%	-
Nov 11, 2025	39.38	39.38	39.12	39.35	39.35	0.38%	-
Nov 10, 2025	40.12	40.12	39.20	39.20	39.20	-2.43%	-
Nov 6, 2025	39.92	40.18	39.92	40.18	39.83	-0.97%	-
Nov 5, 2025	40.51	40.63	40.51	40.57	40.22	2.10%	-
Nov 4, 2025	40.50	41.59	39.74	39.74	39.39	0.34%	-
Nov 3, 2025	40.05	40.32	39.60	39.60	39.26	-1.83%	-
Oct 31, 2025	40.24	40.44	40.24	40.34	39.99	-1.33%	-
Oct 30, 2025	40.81	41.10	40.68	40.89	40.53	0.36%	-
Oct 29, 2025	41.15	41.15	40.74	40.74	40.39	-0.80%	-
Oct 28, 2025	41.23	41.31	41.07	41.07	40.72	-0.21%	-
Oct 27, 2025	41.53	41.53	41.02	41.16	40.80	-0.15%	-
Oct 24, 2025	41.09	41.22	40.75	41.22	40.86	0.56%	-
Oct 23, 2025	41.62	41.66	40.72	40.99	40.63	-1.12%	-
Oct 22, 2025	41.38	41.45	41.36	41.45	41.09	0.67%	-
Oct 21, 2025	41.60	41.61	41.18	41.18	40.82	0.27%	-
Oct 20, 2025	41.09	41.27	41.07	41.07	40.71	0.64%	-
Oct 17, 2025	40.55	40.81	40.55	40.81	40.45	0.16%	-
Oct 16, 2025	41.13	41.22	40.74	40.74	40.39	-0.52%	-
Oct 15, 2025	40.87	41.00	40.83	40.96	40.60	0.53%	-
Oct 14, 2025	40.73	40.89	40.73	40.74	40.39	0.63%	-
Oct 13, 2025	40.67	40.67	40.48	40.49	40.14	-0.44%	-
Oct 10, 2025	40.35	40.67	40.31	40.67	40.32	0.53%	-
Oct 9, 2025	40.16	40.45	39.87	40.45	40.10	1.31%	268
Oct 8, 2025	40.33	40.38	39.93	39.93	39.58	-0.47%	-
Oct 7, 2025	39.06	40.12	39.06	40.12	39.77	3.18%	-
Oct 6, 2025	38.91	39.22	38.66	38.88	38.55	0.82%	-
Oct 3, 2025	38.43	38.57	38.34	38.57	38.23	0.13%	-
Oct 2, 2025	38.47	38.52	38.17	38.52	38.18	-0.32%	-
Oct 1, 2025	38.23	38.72	38.23	38.64	38.31	1.98%	-
Sep 30, 2025	37.64	37.89	37.58	37.89	37.56	1.20%	-
Sep 29, 2025	37.71	37.71	37.40	37.44	37.12	-0.47%	-
Sep 26, 2025	37.53	37.62	37.42	37.62	37.29	-0.46%	-
Sep 25, 2025	37.62	37.95	37.62	37.79	37.47	0.35%	-