Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	40.34	40.43	39.99	40.32	40.32	-0.05%	7,469,052
Sep 25, 2026	40.13	40.38	39.73	40.34	40.34	0.35%	6,881,358
Sep 24, 2026	40.72	40.92	40.16	40.20	40.20	-1.20%	8,036,610
Sep 23, 2026	41.57	41.62	40.62	40.69	40.69	-2.66%	6,965,678
Sep 22, 2026	41.88	42.08	41.72	41.80	41.80	-0.43%	4,503,211
Sep 21, 2026	41.91	42.23	41.84	41.98	41.98	-0.21%	6,339,647
Sep 18, 2026	42.52	42.54	42.01	42.07	42.07	-1.34%	11,189,138
Sep 17, 2026	42.57	42.72	42.24	42.64	42.64	0.47%	5,391,468
Sep 16, 2026	42.29	42.75	42.28	42.44	42.44	0.58%	5,259,392
Sep 15, 2026	42.87	42.95	42.14	42.20	42.20	-1.23%	5,392,759
Sep 14, 2026	43.35	43.55	42.60	42.72	42.72	-1.02%	5,408,608
Sep 11, 2026	43.76	43.84	43.04	43.16	43.16	-0.53%	4,596,878
Sep 10, 2026	43.73	43.98	43.32	43.39	43.39	-0.71%	9,845,115
Sep 9, 2026	43.91	44.07	43.48	43.70	43.70	-0.57%	6,796,556
Sep 8, 2026	43.50	44.33	43.50	43.95	43.95	0.71%	8,496,526
Sep 4, 2026	43.80	44.17	43.51	43.64	43.64	-1.07%	7,401,511
Sep 3, 2026	44.06	44.59	44.06	44.53	44.11	1.27%	9,392,813
Sep 2, 2026	43.66	44.07	43.22	43.97	43.56	0.32%	11,922,118
Sep 1, 2026	43.83	44.23	43.56	43.83	43.42	0.25%	7,324,248
Aug 31, 2026	43.80	43.82	43.04	43.72	43.31	-0.48%	9,488,610
Aug 28, 2026	44.25	44.43	43.68	43.93	43.52	-0.07%	5,471,802
Aug 27, 2026	44.03	44.10	43.61	43.96	43.55	-1.08%	5,294,744
Aug 26, 2026	44.13	44.51	44.01	44.44	44.02	0.29%	6,181,421
Aug 25, 2026	44.27	44.44	43.87	44.31	43.89	-0.07%	5,181,302
Aug 24, 2026	43.98	44.42	43.80	44.34	43.92	1.28%	4,871,836
Aug 21, 2026	45.44	45.44	43.75	43.78	43.37	-2.84%	5,325,065
Aug 20, 2026	45.16	45.72	45.01	45.06	44.64	-0.53%	4,863,435
Aug 19, 2026	45.71	45.96	45.16	45.30	44.87	-0.02%	4,844,477
Aug 18, 2026	46.25	46.43	45.29	45.31	44.88	-0.57%	7,126,896
Aug 17, 2026	45.67	45.76	45.21	45.57	45.14	-0.63%	4,994,038
Aug 14, 2026	45.48	45.99	45.48	45.86	45.43	0.57%	3,934,900
Aug 13, 2026	45.44	45.77	45.36	45.60	45.17	0.84%	4,000,430
Aug 12, 2026	44.93	45.24	44.79	45.22	44.79	0.78%	4,379,152
Aug 11, 2026	44.35	45.04	44.34	44.87	44.45	0.83%	5,780,048
Aug 10, 2026	45.32	45.41	44.45	44.50	44.08	-2.43%	6,814,004
Aug 7, 2026	45.11	45.89	44.78	45.61	45.18	0.64%	6,992,728
Aug 6, 2026	46.11	46.27	44.93	45.32	44.89	-0.96%	6,588,920
Aug 5, 2026	45.83	45.90	45.21	45.76	45.33	-0.17%	7,053,217
Aug 4, 2026	45.56	46.00	44.89	45.84	45.41	0.46%	10,292,877
Aug 3, 2026	45.88	46.26	45.23	45.63	45.20	-0.41%	6,520,443
Jul 31, 2026	45.52	46.15	45.41	45.82	45.39	0.53%	10,047,854
Jul 30, 2026	46.54	46.71	44.74	45.58	45.15	-3.08%	18,555,104
Jul 29, 2026	47.53	47.64	46.60	47.03	46.59	-0.59%	8,615,704
Jul 28, 2026	47.67	48.49	47.28	47.31	46.86	0.34%	9,587,168
Jul 27, 2026	47.28	47.92	47.05	47.15	46.71	-0.80%	6,567,939
Jul 24, 2026	47.31	47.87	47.16	47.53	47.08	0.53%	5,731,596
Jul 23, 2026	46.43	47.42	46.41	47.28	46.83	1.24%	8,026,898
Jul 22, 2026	46.34	46.83	46.05	46.70	46.26	1.77%	11,745,908
Jul 21, 2026	45.75	46.03	45.51	45.89	45.46	-0.15%	13,239,915
Jul 20, 2026	46.45	46.72	45.75	45.96	45.53	-0.65%	5,752,900