Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	47.47	48.72	47.40	48.48	48.48	1.96%	11,537,835
Feb 12, 2026	45.92	48.44	44.99	47.55	47.55	6.97%	24,107,583
Feb 11, 2026	44.89	44.89	44.34	44.45	44.45	-0.43%	10,269,302
Feb 10, 2026	43.97	44.92	43.70	44.64	44.64	1.52%	8,678,066
Feb 9, 2026	44.09	44.20	43.67	43.97	43.97	-0.81%	7,164,208
Feb 6, 2026	44.28	44.56	43.55	44.33	44.33	0.61%	7,999,389
Feb 5, 2026	43.84	44.31	43.58	44.06	44.06	1.45%	9,166,210
Feb 4, 2026	44.39	44.44	43.25	43.43	43.43	-1.32%	10,289,715
Feb 3, 2026	43.89	45.06	43.87	44.01	44.01	0.23%	9,979,088
Feb 2, 2026	45.00	45.07	43.61	43.91	43.91	-1.94%	6,525,494
Jan 30, 2026	44.32	44.82	44.06	44.78	44.78	0.83%	6,539,326
Jan 29, 2026	44.99	45.17	44.34	44.41	44.41	-0.78%	8,151,957
Jan 28, 2026	44.77	45.05	44.48	44.76	44.76	-0.16%	6,165,275
Jan 27, 2026	44.39	44.92	44.30	44.83	44.83	0.63%	8,063,808
Jan 26, 2026	44.27	44.81	44.20	44.55	44.55	1.11%	7,224,147
Jan 23, 2026	44.24	44.50	43.42	44.06	44.06	-1.21%	8,937,168
Jan 22, 2026	44.92	44.98	44.25	44.60	44.60	-0.89%	8,509,845
Jan 21, 2026	45.06	45.23	44.43	45.00	45.00	0.11%	9,960,206
Jan 20, 2026	44.61	44.98	44.10	44.95	44.95	0.49%	9,859,375
Jan 16, 2026	44.17	44.82	44.07	44.73	44.73	1.31%	14,411,097
Jan 15, 2026	43.77	44.18	43.62	44.15	44.15	1.26%	8,861,884
Jan 14, 2026	43.49	43.88	43.41	43.60	43.60	0.65%	10,723,314
Jan 13, 2026	42.89	43.36	42.76	43.32	43.32	0.98%	5,750,584
Jan 12, 2026	43.15	43.57	42.86	42.90	42.90	-0.92%	5,958,414
Jan 9, 2026	43.50	43.84	43.23	43.30	43.30	-0.35%	4,825,806
Jan 8, 2026	42.90	43.77	42.86	43.45	43.45	1.07%	5,784,852
Jan 7, 2026	43.92	44.00	42.82	42.99	42.99	-1.94%	4,818,293
Jan 6, 2026	43.54	44.00	43.33	43.84	43.84	0.69%	5,971,385
Jan 5, 2026	43.86	43.88	42.79	43.54	43.54	-0.87%	5,944,915
Jan 2, 2026	43.56	44.18	43.26	43.92	43.92	0.76%	4,809,096
Dec 31, 2025	43.94	43.95	43.55	43.59	43.59	-0.75%	3,374,306
Dec 30, 2025	43.64	43.96	43.58	43.92	43.92	0.66%	3,421,769
Dec 29, 2025	43.67	44.00	43.60	43.63	43.63	0.16%	3,380,755
Dec 26, 2025	43.52	43.67	43.31	43.56	43.56	0.09%	2,595,617
Dec 24, 2025	43.29	43.55	43.20	43.52	43.52	0.14%	2,946,364
Dec 23, 2025	43.58	43.59	43.22	43.46	43.46	-0.21%	6,461,324
Dec 22, 2025	43.48	43.73	43.31	43.55	43.55	-0.25%	4,866,375
Dec 19, 2025	44.14	44.71	43.61	43.66	43.66	-1.40%	15,427,230
Dec 18, 2025	44.27	44.45	44.00	44.28	44.28	0.14%	6,533,656
Dec 17, 2025	43.86	44.43	43.69	44.22	44.22	1.05%	7,973,702
Dec 16, 2025	43.95	44.01	43.50	43.76	43.76	-0.25%	6,985,765
Dec 15, 2025	43.87	44.11	43.67	43.87	43.87	0.69%	7,162,168
Dec 12, 2025	43.35	43.62	43.12	43.57	43.57	1.11%	5,989,346
Dec 11, 2025	43.51	43.75	42.97	43.09	43.09	-0.44%	4,946,874
Dec 10, 2025	43.76	43.87	43.25	43.28	43.28	-1.10%	6,328,822
Dec 9, 2025	43.52	43.83	43.44	43.76	43.76	0.99%	7,428,646
Dec 8, 2025	43.97	43.97	43.19	43.33	43.33	-1.10%	8,091,321
Dec 5, 2025	44.13	44.22	43.77	43.81	43.81	-0.23%	7,619,776
Dec 4, 2025	44.37	44.47	43.63	43.91	43.91	-1.41%	9,420,289
Dec 3, 2025	45.04	45.35	44.22	44.54	44.54	-1.02%	11,092,719