Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	45.61	45.82	45.32	45.64	45.64	0.13%	16,359,457
May 28, 2026	46.19	46.70	45.54	45.58	45.58	-1.32%	8,024,659
May 27, 2026	45.82	46.35	45.66	46.19	46.19	0.35%	7,486,440
May 26, 2026	46.21	46.51	45.92	46.03	46.03	-0.43%	9,207,983
May 22, 2026	45.22	46.38	45.22	46.23	46.23	1.94%	9,225,940
May 21, 2026	44.87	45.42	44.70	45.35	45.35	1.07%	7,460,001
May 20, 2026	44.71	45.16	44.62	44.87	44.87	0.56%	4,626,269
May 19, 2026	43.94	44.69	43.79	44.62	44.62	1.48%	6,254,734
May 18, 2026	43.56	44.17	43.56	43.97	43.97	1.36%	7,055,737
May 15, 2026	44.40	44.46	43.27	43.38	43.38	-2.30%	9,505,027
May 14, 2026	44.29	44.58	44.15	44.40	44.40	0.29%	7,031,902
May 13, 2026	44.50	44.61	43.91	44.27	44.27	-1.58%	9,424,616
May 12, 2026	44.19	45.14	44.05	44.98	44.98	1.79%	7,919,111
May 11, 2026	44.08	44.51	44.03	44.19	44.19	0.64%	6,027,581
May 8, 2026	44.51	44.75	43.87	43.91	43.91	-1.13%	5,518,298
May 7, 2026	44.81	44.90	44.16	44.41	44.41	-1.35%	9,412,748
May 6, 2026	46.75	46.89	44.99	45.02	45.02	-2.51%	11,530,462
May 5, 2026	46.58	46.74	46.04	46.18	46.18	-0.92%	10,023,527
May 4, 2026	46.03	46.75	45.99	46.61	46.61	0.24%	6,900,691
May 1, 2026	46.22	47.01	45.96	46.50	46.50	1.11%	7,146,086
Apr 30, 2026	46.90	47.68	45.68	45.99	45.99	-2.19%	19,253,334
Apr 29, 2026	46.78	47.16	46.60	47.02	47.02	-0.04%	10,641,473
Apr 28, 2026	46.91	47.20	46.65	47.04	47.04	0.97%	4,205,655
Apr 27, 2026	46.92	47.23	46.57	46.59	46.59	-0.70%	5,252,317
Apr 24, 2026	46.44	47.01	46.21	46.92	46.92	0.36%	7,274,671
Apr 23, 2026	46.38	46.81	46.19	46.75	46.75	1.94%	5,834,978
Apr 22, 2026	46.58	47.01	45.63	45.86	45.86	-0.89%	6,850,129
Apr 21, 2026	46.43	46.61	46.08	46.27	46.27	-0.28%	10,099,522
Apr 20, 2026	46.69	47.36	46.30	46.40	46.40	-1.32%	8,530,732
Apr 17, 2026	46.06	47.13	45.77	47.02	47.02	-1.20%	15,403,909
Apr 16, 2026	47.66	48.07	46.90	47.59	47.59	-0.61%	9,621,678
Apr 15, 2026	48.36	48.54	47.80	47.88	47.88	-1.60%	8,638,656
Apr 14, 2026	47.96	48.66	47.73	48.66	48.66	1.06%	8,853,387
Apr 13, 2026	48.51	48.67	48.01	48.15	48.15	-0.86%	5,722,814
Apr 10, 2026	49.20	49.32	48.45	48.57	48.57	-1.76%	5,643,977
Apr 9, 2026	49.10	50.11	49.10	49.44	49.44	0.55%	7,686,240
Apr 8, 2026	49.03	49.25	48.38	49.17	49.17	0.24%	6,442,364
Apr 7, 2026	48.81	49.43	48.81	49.05	49.05	0.22%	4,546,512
Apr 6, 2026	49.00	49.45	48.89	48.94	48.94	-0.79%	5,509,173
Apr 2, 2026	49.11	49.47	48.96	49.33	49.33	0.92%	5,839,663
Apr 1, 2026	48.82	49.15	48.33	48.88	48.88	-0.29%	6,654,687
Mar 31, 2026	49.19	49.25	48.39	49.02	49.02	-0.18%	9,325,361
Mar 30, 2026	48.70	49.41	48.42	49.11	49.11	1.63%	6,474,500
Mar 27, 2026	48.48	48.89	48.16	48.32	48.32	-0.17%	6,439,483
Mar 26, 2026	47.94	48.54	47.67	48.40	48.40	1.53%	7,886,126
Mar 25, 2026	47.59	48.06	47.34	47.67	47.67	0.80%	5,483,477
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