Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.48	48.89	48.16	48.32	48.32	-0.17%	6,437,643
Mar 26, 2026	47.94	48.54	47.67	48.40	48.40	1.53%	7,884,974
Mar 25, 2026	47.59	48.06	47.34	47.67	47.67	0.80%	5,483,462
Mar 24, 2026	47.01	47.79	46.94	47.29	47.29	0.25%	6,663,211
Mar 23, 2026	46.77	47.46	46.45	47.17	47.17	1.57%	6,493,521
Mar 20, 2026	47.51	48.11	46.18	46.44	46.44	-3.27%	15,405,172
Mar 19, 2026	49.45	49.57	47.86	48.01	48.01	-2.52%	8,764,968
Mar 18, 2026	49.76	49.88	49.21	49.25	49.25	-1.58%	9,315,655
Mar 17, 2026	50.55	50.65	49.93	50.04	50.04	-0.50%	9,856,655
Mar 16, 2026	50.19	50.33	49.80	50.29	50.29	0.94%	7,549,027
Mar 13, 2026	49.92	50.38	49.68	49.82	49.82	0.69%	8,886,208
Mar 12, 2026	48.60	49.85	48.43	49.48	49.48	1.31%	11,373,851
Mar 11, 2026	48.85	49.10	48.75	48.84	48.84	-0.35%	8,209,377
Mar 10, 2026	48.90	49.24	48.52	49.01	49.01	-0.26%	7,466,386
Mar 9, 2026	49.22	49.34	48.67	49.14	49.14	-0.45%	7,478,506
Mar 6, 2026	48.50	49.47	48.33	49.36	49.36	1.21%	12,403,003
Mar 5, 2026	48.93	49.08	48.04	48.77	48.77	-0.97%	15,932,648
Mar 4, 2026	48.92	49.40	48.53	49.25	49.25	0.59%	11,787,793
Mar 3, 2026	49.17	49.34	47.74	48.96	48.96	-0.43%	10,190,652
Mar 2, 2026	49.05	49.52	49.04	49.17	49.17	-0.61%	9,103,507
Feb 27, 2026	48.99	49.88	48.83	49.47	49.05	1.37%	15,389,712
Feb 26, 2026	48.68	48.93	48.56	48.80	48.39	0.21%	8,521,555
Feb 25, 2026	48.49	48.83	47.94	48.70	48.29	0.23%	6,851,157
Feb 24, 2026	48.20	48.63	47.65	48.59	48.18	0.81%	6,444,148
Feb 23, 2026	47.95	48.54	47.70	48.20	47.79	0.86%	7,504,809
Feb 20, 2026	47.46	47.83	46.98	47.79	47.38	0.91%	10,466,187
Feb 19, 2026	47.13	47.66	46.94	47.36	46.96	0.25%	8,858,471
Feb 18, 2026	47.95	48.08	47.03	47.24	46.84	-1.67%	7,979,032
Feb 17, 2026	48.84	49.11	47.71	48.04	47.63	-0.91%	9,356,611
Feb 13, 2026	47.47	48.72	47.40	48.48	48.07	1.96%	11,557,672
Feb 12, 2026	45.92	48.44	44.99	47.55	47.15	6.97%	24,174,201
Feb 11, 2026	44.89	44.89	44.34	44.45	44.07	-0.43%	10,331,503
Feb 10, 2026	43.97	44.92	43.70	44.64	44.26	1.52%	8,679,952
Feb 9, 2026	44.09	44.20	43.67	43.97	43.60	-0.81%	7,165,283
Feb 6, 2026	44.28	44.56	43.55	44.33	43.95	0.61%	8,002,228
Feb 5, 2026	43.84	44.31	43.58	44.06	43.69	1.45%	9,232,309
Feb 4, 2026	44.39	44.44	43.25	43.43	43.06	-1.32%	10,289,715
Feb 3, 2026	43.89	45.06	43.87	44.01	43.64	0.23%	9,979,088
Feb 2, 2026	45.00	45.07	43.61	43.91	43.54	-1.94%	6,525,494
Jan 30, 2026	44.32	44.82	44.06	44.78	44.40	0.83%	6,539,326
Jan 29, 2026	44.99	45.17	44.34	44.41	44.03	-0.78%	8,151,957
Jan 28, 2026	44.77	45.05	44.48	44.76	44.38	-0.16%	6,165,275
Jan 27, 2026	44.39	44.92	44.30	44.83	44.45	0.63%	8,063,808
Jan 26, 2026	44.27	44.81	44.20	44.55	44.17	1.11%	7,224,147
Jan 23, 2026	44.24	44.50	43.42	44.06	43.69	-1.21%	8,937,168
Jan 22, 2026	44.92	44.98	44.25	44.60	44.22	-0.89%	8,509,845
Jan 21, 2026	45.06	45.23	44.43	45.00	44.62	0.11%	9,960,206
Jan 20, 2026	44.61	44.98	44.10	44.95	44.57	0.49%	9,859,375
Jan 16, 2026	44.17	44.82	44.07	44.73	44.35	1.31%	14,411,097
Jan 15, 2026	43.77	44.18	43.62	44.15	43.78	1.26%	8,861,884