Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	46.73	46.83	46.05	46.12	46.12	-2.02%	8,716,383
Oct 30, 2025	47.31	47.66	47.00	47.07	47.07	-0.28%	6,539,156
Oct 29, 2025	47.44	47.86	46.99	47.20	47.20	-1.05%	11,932,597
Oct 28, 2025	48.19	48.19	47.56	47.70	47.70	-0.77%	7,730,675
Oct 27, 2025	47.89	48.09	47.60	48.07	48.07	0.07%	7,681,318
Oct 24, 2025	47.85	48.11	47.54	48.04	48.04	0.91%	6,296,154
Oct 23, 2025	48.28	48.40	47.42	47.60	47.60	-1.06%	11,514,883
Oct 22, 2025	47.94	48.51	47.78	48.11	48.11	0.23%	6,652,358
Oct 21, 2025	48.25	48.39	47.57	48.00	48.00	-0.50%	5,343,539
Oct 20, 2025	48.05	48.29	47.69	48.24	48.24	0.96%	4,466,701
Oct 17, 2025	47.55	48.07	47.36	47.78	47.78	0.89%	7,553,644
Oct 16, 2025	47.73	48.07	47.26	47.36	47.36	-0.98%	5,269,070
Oct 15, 2025	47.46	47.88	47.38	47.83	47.83	0.95%	5,960,629
Oct 14, 2025	47.32	47.63	47.17	47.38	47.38	1.13%	5,195,761
Oct 13, 2025	46.98	47.10	46.50	46.85	46.85	-0.47%	5,192,454
Oct 10, 2025	46.74	47.35	46.65	47.07	47.07	0.88%	5,979,699
Oct 9, 2025	46.75	46.97	46.52	46.66	46.66	0.09%	4,504,782
Oct 8, 2025	46.90	46.92	46.06	46.62	46.62	-0.36%	5,218,943
Oct 7, 2025	46.30	47.06	45.89	46.79	46.79	2.41%	6,846,489
Oct 6, 2025	45.31	45.73	45.12	45.69	45.69	0.77%	6,290,490
Oct 3, 2025	44.94	45.64	44.89	45.34	45.34	0.82%	4,745,835
Oct 2, 2025	44.88	45.11	44.55	44.97	44.97	-0.20%	11,435,884
Oct 1, 2025	45.48	45.58	44.96	45.06	45.06	0.11%	7,776,560
Sep 30, 2025	44.31	45.06	44.25	45.01	45.01	1.67%	6,770,654
Sep 29, 2025	43.94	44.36	43.50	44.27	44.27	0.41%	5,964,563
Sep 26, 2025	43.99	44.25	43.81	44.09	44.09	0.71%	6,805,985
Sep 25, 2025	44.47	44.67	43.74	43.78	43.78	-1.02%	5,140,209
Sep 24, 2025	44.23	44.53	44.14	44.23	44.23	-	5,460,488
Sep 23, 2025	43.24	44.28	43.24	44.23	44.23	1.91%	4,590,246
Sep 22, 2025	43.35	43.57	43.23	43.40	43.40	-0.02%	4,538,053
Sep 19, 2025	43.20	43.56	42.82	43.41	43.41	0.70%	12,225,987
Sep 18, 2025	42.95	43.38	42.58	43.11	43.11	-0.28%	3,894,521
Sep 17, 2025	42.96	43.33	42.85	43.23	43.23	1.17%	6,037,086
Sep 16, 2025	43.38	43.56	42.71	42.73	42.73	-1.61%	6,252,264
Sep 15, 2025	43.37	43.67	43.14	43.43	43.43	0.12%	5,441,733
Sep 12, 2025	43.35	43.63	43.21	43.38	43.38	-0.28%	4,244,990
Sep 11, 2025	43.25	43.54	43.07	43.50	43.50	0.42%	5,044,459
Sep 10, 2025	43.05	43.45	42.89	43.32	43.32	0.53%	4,251,534
Sep 9, 2025	43.02	43.37	42.87	43.09	43.09	0.16%	3,657,821
Sep 8, 2025	43.53	43.53	42.75	43.02	43.02	-0.94%	4,169,495
Sep 5, 2025	43.63	43.68	43.16	43.43	43.43	0.21%	4,423,034
Sep 4, 2025	43.70	43.98	43.12	43.34	43.34	-0.09%	5,274,548
Sep 3, 2025	43.58	43.62	42.90	43.38	43.38	0.02%	7,878,606
Sep 2, 2025	43.63	43.71	43.16	43.37	43.37	-0.71%	5,047,819
Aug 29, 2025	43.79	43.89	43.54	43.68	43.68	-0.18%	4,003,388
Aug 28, 2025	44.33	44.33	43.67	43.76	43.76	-1.42%	5,393,225
Aug 27, 2025	44.35	44.52	44.20	44.39	44.39	-0.07%	6,119,375
Aug 26, 2025	44.60	44.80	44.27	44.42	44.42	-0.40%	9,450,465
Aug 25, 2025	44.91	44.98	44.57	44.60	44.60	-0.80%	3,777,868
Aug 22, 2025	45.05	45.12	44.54	44.96	44.96	0.72%	3,730,063