Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	46.27	46.36	45.45	45.78	45.78	-0.97%	6,968,860
Nov 24, 2025	45.99	46.53	45.29	46.23	46.23	1.05%	16,557,344
Nov 21, 2025	45.46	46.10	45.38	45.75	45.75	0.75%	7,010,928
Nov 20, 2025	45.67	45.96	45.28	45.41	45.41	-0.33%	7,564,146
Nov 19, 2025	46.35	46.46	45.41	45.56	45.56	-1.77%	7,332,882
Nov 18, 2025	46.59	46.85	46.21	46.38	46.38	-0.47%	7,872,981
Nov 17, 2025	46.20	46.89	46.01	46.60	46.60	1.44%	6,633,780
Nov 14, 2025	45.53	46.20	45.19	45.94	45.94	1.08%	9,104,340
Nov 13, 2025	45.87	46.26	45.38	45.45	45.45	-1.05%	7,267,799
Nov 12, 2025	45.45	46.22	45.31	45.93	45.93	1.08%	8,593,868
Nov 11, 2025	45.61	45.75	45.28	45.44	45.44	-0.04%	6,757,150
Nov 10, 2025	45.75	46.07	45.07	45.46	45.46	-1.62%	7,480,885
Nov 7, 2025	45.96	46.80	45.82	46.21	45.81	1.09%	7,715,848
Nov 6, 2025	46.15	46.50	45.67	45.71	45.31	-0.95%	6,483,333
Nov 5, 2025	46.61	46.89	46.13	46.15	45.75	-0.50%	9,720,523
Nov 4, 2025	47.44	48.00	45.60	46.38	45.98	0.39%	13,496,563
Nov 3, 2025	45.86	46.40	45.29	46.20	45.80	0.17%	9,713,745
Oct 31, 2025	46.73	46.83	46.05	46.12	45.72	-2.02%	8,716,383
Oct 30, 2025	47.31	47.66	47.00	47.07	46.66	-0.28%	6,539,156
Oct 29, 2025	47.44	47.86	46.99	47.20	46.79	-1.05%	11,932,597
Oct 28, 2025	48.19	48.19	47.56	47.70	47.29	-0.77%	7,730,675
Oct 27, 2025	47.89	48.09	47.60	48.07	47.65	0.07%	7,681,318
Oct 24, 2025	47.85	48.11	47.54	48.04	47.62	0.91%	6,296,154
Oct 23, 2025	48.28	48.40	47.42	47.60	47.19	-1.06%	11,514,883
Oct 22, 2025	47.94	48.51	47.78	48.11	47.69	0.23%	6,652,358
Oct 21, 2025	48.25	48.39	47.57	48.00	47.58	-0.50%	5,343,539
Oct 20, 2025	48.05	48.29	47.69	48.24	47.82	0.96%	4,466,701
Oct 17, 2025	47.55	48.07	47.36	47.78	47.37	0.89%	7,553,644
Oct 16, 2025	47.73	48.07	47.26	47.36	46.95	-0.98%	5,269,070
Oct 15, 2025	47.46	47.88	47.38	47.83	47.42	0.95%	5,960,629
Oct 14, 2025	47.32	47.63	47.17	47.38	46.97	1.13%	5,195,761
Oct 13, 2025	46.98	47.10	46.50	46.85	46.44	-0.47%	5,192,454
Oct 10, 2025	46.74	47.35	46.65	47.07	46.66	0.88%	5,979,699
Oct 9, 2025	46.75	46.97	46.52	46.66	46.26	0.09%	4,504,782
Oct 8, 2025	46.90	46.92	46.06	46.62	46.22	-0.36%	5,218,943
Oct 7, 2025	46.30	47.06	45.89	46.79	46.38	2.41%	6,846,489
Oct 6, 2025	45.31	45.73	45.12	45.69	45.29	0.77%	6,290,490
Oct 3, 2025	44.94	45.64	44.89	45.34	44.95	0.82%	4,745,835
Oct 2, 2025	44.88	45.11	44.55	44.97	44.58	-0.20%	11,435,884
Oct 1, 2025	45.48	45.58	44.96	45.06	44.67	0.11%	7,776,560
Sep 30, 2025	44.31	45.06	44.25	45.01	44.62	1.67%	6,770,654
Sep 29, 2025	43.94	44.36	43.50	44.27	43.89	0.41%	5,964,563
Sep 26, 2025	43.99	44.25	43.81	44.09	43.71	0.71%	6,805,985
Sep 25, 2025	44.47	44.67	43.74	43.78	43.40	-1.02%	5,140,209
Sep 24, 2025	44.23	44.53	44.14	44.23	43.85	-	5,460,488
Sep 23, 2025	43.24	44.28	43.24	44.23	43.85	1.91%	4,590,246
Sep 22, 2025	43.35	43.57	43.23	43.40	43.02	-0.02%	4,538,053
Sep 19, 2025	43.20	43.56	42.82	43.41	43.03	0.70%	12,225,987
Sep 18, 2025	42.95	43.38	42.58	43.11	42.74	-0.28%	3,894,521
Sep 17, 2025	42.96	43.33	42.85	43.23	42.86	1.17%	6,037,086