Pepco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	29.05	29.38	28.83	29.19	29.19	0.66%	567,662
Feb 17, 2026	28.68	29.27	28.40	29.00	29.00	1.19%	1,798,176
Feb 16, 2026	28.17	28.66	27.90	28.66	28.66	1.74%	675,458
Feb 13, 2026	27.70	28.36	27.52	28.17	28.17	1.51%	1,953,936
Feb 12, 2026	27.40	27.83	27.10	27.75	27.75	1.83%	725,822
Feb 11, 2026	27.40	27.43	27.02	27.25	27.25	-0.58%	907,493
Feb 10, 2026	27.60	28.00	27.02	27.41	27.41	-1.40%	1,670,407
Feb 9, 2026	27.77	28.00	27.21	27.80	27.80	0.40%	864,576
Feb 6, 2026	27.71	27.97	27.26	27.69	27.69	-0.65%	972,591
Feb 5, 2026	27.70	27.92	27.31	27.87	27.87	0.36%	792,662
Feb 4, 2026	28.18	28.25	27.43	27.77	27.77	-1.45%	1,288,145
Feb 3, 2026	28.93	29.07	27.72	28.18	28.18	-2.39%	2,101,102
Feb 2, 2026	29.00	29.00	27.92	28.87	28.87	-0.59%	1,268,166
Jan 30, 2026	29.32	29.78	29.00	29.04	29.04	-0.95%	3,344,229
Jan 29, 2026	30.25	30.80	29.32	29.32	29.32	-3.07%	2,915,709
Jan 28, 2026	29.00	30.34	28.78	30.25	30.25	0.83%	12,221,848
Jan 27, 2026	29.40	30.00	28.90	30.00	30.00	1.59%	896,792
Jan 26, 2026	29.18	29.64	29.11	29.53	29.53	0.20%	652,801
Jan 23, 2026	29.99	30.10	29.08	29.47	29.47	-1.67%	1,087,474
Jan 22, 2026	29.12	30.15	29.12	29.97	29.97	2.57%	1,190,669
Jan 21, 2026	29.20	29.58	29.02	29.22	29.22	-0.07%	976,192
Jan 20, 2026	29.33	29.33	28.38	29.24	29.24	-0.58%	703,300
Jan 19, 2026	29.30	29.73	28.84	29.41	29.41	-0.54%	960,523
Jan 16, 2026	29.60	30.64	29.22	29.57	29.57	-0.10%	1,281,251
Jan 15, 2026	29.39	29.88	28.95	29.60	29.60	1.06%	1,328,067
Jan 14, 2026	29.66	29.87	28.32	29.29	29.29	-1.61%	1,799,549
Jan 13, 2026	31.00	31.00	29.61	29.77	29.77	-3.41%	1,409,412
Jan 12, 2026	31.10	31.24	30.65	30.82	30.82	-0.90%	1,028,481
Jan 9, 2026	30.87	31.27	30.48	31.10	31.10	0.68%	848,777
Jan 8, 2026	31.07	31.34	30.69	30.89	30.89	-1.09%	1,518,774
Jan 7, 2026	31.00	31.23	30.52	31.23	31.23	0.45%	1,215,658
Jan 5, 2026	30.98	31.24	30.63	31.09	31.09	0.36%	967,372
Jan 2, 2026	29.92	30.98	29.54	30.98	30.98	3.27%	1,100,814
Dec 30, 2025	30.00	30.21	29.82	30.00	30.00	0.03%	654,376
Dec 29, 2025	29.70	30.10	29.70	29.99	29.99	0.98%	562,468
Dec 23, 2025	29.60	30.05	29.49	29.70	29.70	0.61%	1,350,032
Dec 22, 2025	28.11	29.75	27.95	29.52	29.52	5.02%	2,285,004
Dec 19, 2025	28.30	28.49	27.72	28.11	28.11	-0.71%	2,299,175
Dec 18, 2025	27.96	28.60	27.81	28.31	28.31	2.50%	1,518,790
Dec 17, 2025	30.00	30.49	27.41	27.62	27.62	-4.69%	2,454,940
Dec 16, 2025	29.45	29.78	28.98	28.98	28.98	-2.00%	890,063
Dec 15, 2025	29.40	30.10	28.94	29.57	29.57	1.09%	1,273,512
Dec 12, 2025	28.48	29.44	28.20	29.25	29.25	2.45%	1,289,877
Dec 11, 2025	27.85	28.59	27.28	28.55	28.55	2.51%	859,523
Dec 10, 2025	28.20	28.28	27.65	27.85	27.85	-0.50%	631,911
Dec 9, 2025	27.80	28.24	26.96	27.99	27.99	1.27%	824,293
Dec 8, 2025	28.00	28.37	27.51	27.64	27.64	-1.36%	426,568
Dec 5, 2025	27.99	28.40	27.71	28.02	28.02	0.61%	639,901
Dec 4, 2025	26.98	28.00	26.98	27.85	27.85	3.22%	946,315
Dec 3, 2025	26.79	27.19	26.66	26.98	26.98	1.39%	695,586