Constellation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	265.97	265.97	265.70	265.84	-	0.48%	68,977
Sep 14, 2026	276.52	276.52	264.32	264.57	264.57	-7.09%	3,639,220
Sep 11, 2026	290.58	291.30	284.08	284.75	284.75	-0.43%	1,711,621
Sep 10, 2026	290.16	294.84	285.82	285.97	285.97	-2.70%	2,210,008
Sep 9, 2026	296.70	298.09	292.75	293.91	293.91	-1.72%	2,202,800
Sep 8, 2026	304.00	305.80	296.63	299.05	299.05	0.03%	3,832,896
Sep 4, 2026	284.04	299.73	284.04	298.96	298.96	4.88%	2,898,472
Sep 3, 2026	292.40	296.62	282.25	285.05	285.05	-1.72%	3,138,973
Sep 2, 2026	280.00	290.81	277.88	290.04	290.04	3.47%	2,930,844
Sep 1, 2026	269.58	284.25	268.00	280.31	280.31	2.02%	2,413,708
Aug 31, 2026	274.67	279.44	274.06	274.77	274.77	-0.72%	2,575,285
Aug 28, 2026	281.53	284.19	275.99	276.75	276.75	-2.00%	1,773,877
Aug 27, 2026	280.15	283.81	279.09	282.41	282.41	1.03%	1,773,808
Aug 26, 2026	278.20	285.26	278.11	279.52	279.52	0.40%	1,946,241
Aug 25, 2026	274.41	279.92	272.65	278.42	278.42	1.82%	2,514,956
Aug 24, 2026	271.59	275.61	269.53	273.43	273.43	0.20%	2,624,182
Aug 21, 2026	275.54	277.21	270.57	272.88	272.88	-0.01%	2,034,813
Aug 20, 2026	273.45	277.97	271.07	272.92	272.92	-0.46%	2,175,663
Aug 19, 2026	268.55	274.99	267.84	274.17	274.17	2.75%	2,431,884
Aug 18, 2026	275.75	279.56	264.82	266.83	266.83	-3.94%	3,755,758
Aug 17, 2026	285.47	286.30	273.52	278.20	277.77	-1.52%	2,196,382
Aug 14, 2026	281.20	287.00	280.67	282.50	282.07	1.39%	2,021,290
Aug 13, 2026	279.81	282.76	276.70	278.64	278.21	-0.01%	2,264,020
Aug 12, 2026	284.50	285.50	277.95	278.68	278.25	0.11%	2,930,970
Aug 11, 2026	272.96	280.36	271.50	278.36	277.93	2.93%	2,717,688
Aug 10, 2026	270.30	275.17	268.36	270.43	270.02	0.20%	1,931,254
Aug 7, 2026	263.93	270.99	261.37	269.89	269.48	3.37%	2,606,091
Aug 6, 2026	277.92	280.00	260.68	261.10	260.70	-1.52%	4,860,022
Aug 5, 2026	270.17	274.01	263.26	265.12	264.71	-0.80%	3,154,740
Aug 4, 2026	277.31	277.31	263.53	267.25	266.84	-2.36%	3,817,936
Aug 3, 2026	264.95	274.69	261.84	273.71	273.29	4.17%	2,329,764
Jul 31, 2026	266.45	269.86	260.84	262.75	262.35	-0.31%	1,852,843
Jul 30, 2026	262.64	270.27	261.90	263.56	263.16	2.17%	3,264,226
Jul 29, 2026	260.79	263.88	256.16	257.95	257.55	-0.72%	2,860,356
Jul 28, 2026	263.36	266.59	257.65	259.82	259.42	-3.77%	2,969,324
Jul 27, 2026	276.00	277.19	267.74	270.00	269.59	-1.59%	3,082,866
Jul 24, 2026	276.00	279.60	272.74	274.35	273.93	-0.45%	2,670,023
Jul 23, 2026	271.92	278.19	271.58	275.60	275.18	0.25%	2,574,420
Jul 22, 2026	263.26	275.54	261.84	274.90	274.48	4.84%	3,305,646
Jul 21, 2026	255.72	264.45	255.72	262.22	261.82	3.44%	2,494,681
Jul 20, 2026	255.42	256.52	251.33	253.50	253.11	0.44%	2,234,009
Jul 17, 2026	247.37	254.29	244.95	252.39	252.00	0.25%	2,317,043
Jul 16, 2026	257.25	257.36	249.00	251.77	251.38	-2.46%	2,858,322
Jul 15, 2026	258.70	264.12	255.50	258.12	257.72	0.66%	2,119,841
Jul 14, 2026	262.00	266.00	255.18	256.43	256.04	-0.44%	3,217,085
Jul 13, 2026	250.51	257.59	250.51	257.57	257.18	2.46%	2,754,221
Jul 10, 2026	250.32	252.72	249.05	251.38	250.99	0.26%	2,002,876
Jul 9, 2026	248.20	251.63	245.74	250.74	250.36	2.54%	2,807,049
Jul 8, 2026	237.01	244.81	236.56	244.52	244.15	2.01%	2,783,999
Jul 7, 2026	243.67	245.55	238.46	239.71	239.34	-2.51%	3,586,354