Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.16	40.16	39.82	40.01	-	-0.25%	-
Apr 27, 2026	39.99	40.11	39.91	40.11	40.11	0.30%	-
Apr 24, 2026	40.21	40.21	39.63	39.99	39.99	0.82%	-
Apr 23, 2026	39.06	39.67	38.96	39.67	39.67	-	81
Apr 22, 2026	39.68	39.75	39.27	39.67	39.67	0.80%	-
Apr 21, 2026	39.53	39.65	39.35	39.35	39.35	-1.51%	-
Apr 20, 2026	39.77	39.99	39.54	39.96	39.96	2.28%	-
Apr 17, 2026	40.03	40.32	38.93	39.07	39.07	-3.36%	-
Apr 16, 2026	40.74	40.74	40.43	40.43	40.43	-1.11%	-
Apr 15, 2026	41.28	41.38	40.88	40.88	40.88	0.05%	-
Apr 14, 2026	40.90	40.95	40.59	40.86	40.86	-0.85%	-
Apr 13, 2026	41.39	41.45	41.21	41.21	41.21	-1.67%	-
Apr 10, 2026	42.67	42.67	41.91	41.91	41.91	-1.83%	-
Apr 9, 2026	42.39	42.69	41.95	42.69	42.69	1.50%	-
Apr 8, 2026	42.15	42.24	41.54	42.06	42.06	-1.28%	134
Apr 7, 2026	42.45	42.61	42.29	42.61	42.61	-0.18%	-
Apr 2, 2026	41.83	42.68	41.83	42.68	42.68	2.22%	-
Apr 1, 2026	42.64	42.64	41.76	41.76	41.76	-0.90%	-
Mar 31, 2026	43.12	43.15	42.14	42.14	42.14	-2.01%	-
Mar 30, 2026	42.21	43.00	42.21	43.00	43.00	1.42%	-
Mar 27, 2026	42.12	42.40	42.11	42.40	42.40	1.13%	-
Mar 26, 2026	41.06	41.93	41.06	41.93	41.93	1.26%	-
Mar 25, 2026	41.27	41.41	41.06	41.41	41.41	0.91%	-
Mar 24, 2026	40.79	41.13	40.71	41.03	41.03	1.22%	-
Mar 23, 2026	39.79	40.71	39.79	40.54	40.54	-0.25%	-
Mar 20, 2026	41.46	41.46	40.64	40.64	40.64	-3.01%	-
Mar 19, 2026	42.89	42.98	41.90	41.90	41.90	-2.81%	-
Mar 18, 2026	43.72	43.72	43.11	43.11	43.11	-1.64%	-
Mar 17, 2026	43.62	43.83	43.59	43.83	43.83	0.75%	-
Mar 16, 2026	43.94	43.94	43.50	43.50	43.50	-0.83%	-
Mar 13, 2026	42.94	43.87	42.94	43.87	43.87	1.96%	-
Mar 12, 2026	42.18	43.02	42.15	43.02	43.02	1.82%	-
Mar 11, 2026	42.20	42.25	42.11	42.25	42.25	0.43%	-
Mar 10, 2026	42.41	42.41	41.86	42.07	42.07	-0.60%	-
Mar 9, 2026	41.98	42.62	41.98	42.33	42.33	1.11%	-
Mar 6, 2026	41.77	41.98	41.77	41.86	41.86	0.62%	-
Mar 5, 2026	42.40	42.40	41.60	41.60	41.60	-0.67%	-
Mar 4, 2026	41.97	42.33	41.88	41.88	41.88	0.34%	62
Mar 3, 2026	42.17	42.31	41.74	41.74	41.74	-0.97%	-
Mar 2, 2026	42.30	42.30	42.01	42.15	42.15	1.93%	-
Feb 26, 2026	41.20	41.35	41.20	41.35	40.99	0.55%	-
Feb 25, 2026	41.29	41.42	41.11	41.13	40.77	0.95%	-
Feb 24, 2026	40.98	41.04	40.74	40.74	40.39	0.23%	-
Feb 23, 2026	40.07	40.75	40.07	40.65	40.30	1.01%	-
Feb 20, 2026	40.41	40.41	40.24	40.24	39.89	-0.02%	-
Feb 19, 2026	40.14	40.25	39.96	40.25	39.90	0.89%	-
Feb 18, 2026	40.40	40.80	39.90	39.90	39.55	-1.95%	-
Feb 17, 2026	41.20	41.49	40.69	40.69	40.34	-0.16%	-
Feb 16, 2026	40.97	41.04	40.76	40.76	40.40	-0.51%	-
Feb 13, 2026	39.97	40.97	39.94	40.97	40.61	0.47%	-
Feb 12, 2026	37.82	40.78	37.76	40.78	40.42	8.62%	-
Feb 11, 2026	37.63	37.68	37.54	37.54	37.22	1.10%	-
Feb 10, 2026	36.90	37.13	36.83	37.13	36.81	0.83%	-
Feb 9, 2026	37.46	37.46	36.83	36.83	36.51	-0.50%	-
Feb 6, 2026	37.30	37.70	37.01	37.01	36.69	-0.11%	-
Feb 5, 2026	36.90	37.05	36.83	37.05	36.73	-0.60%	-
Feb 4, 2026	37.24	37.42	37.18	37.28	36.95	-1.49%	-
Feb 3, 2026	37.33	37.84	37.33	37.84	37.51	1.19%	-
Feb 2, 2026	37.77	38.09	37.40	37.40	37.07	0.48%	-
Jan 30, 2026	37.18	37.35	37.18	37.22	36.90	-0.96%	-
Jan 29, 2026	37.51	37.58	37.51	37.58	37.25	-0.31%	-
Jan 28, 2026	37.74	37.74	37.12	37.69	37.37	1.34%	-
Jan 27, 2026	37.72	37.72	37.19	37.19	36.87	-0.89%	-
Jan 26, 2026	37.17	37.53	37.05	37.53	37.20	1.05%	-
Jan 23, 2026	38.08	38.08	37.14	37.14	36.82	-2.35%	-
Jan 22, 2026	38.59	38.59	38.03	38.03	37.70	-0.39%	-
Jan 21, 2026	38.47	38.47	38.18	38.18	37.85	-0.21%	-
Jan 20, 2026	38.16	38.26	37.89	38.26	37.93	0.67%	-
Jan 19, 2026	38.09	38.09	37.95	38.01	37.68	-1.08%	-
Jan 16, 2026	38.21	38.42	38.06	38.42	38.09	1.44%	-
Jan 15, 2026	37.58	37.88	37.54	37.88	37.55	1.46%	-
Jan 14, 2026	37.13	37.33	36.40	37.33	37.01	1.15%	-
Jan 13, 2026	36.74	36.91	36.71	36.91	36.59	-0.67%	-
Jan 12, 2026	36.84	37.16	36.84	37.16	36.84	-0.39%	-
Jan 9, 2026	37.30	37.52	37.30	37.30	36.98	-0.51%	-
Jan 8, 2026	36.75	37.49	36.75	37.49	37.17	1.16%	-
Jan 7, 2026	37.40	37.60	37.06	37.06	36.74	-0.26%	-
Jan 6, 2026	37.18	37.25	37.16	37.16	36.84	1.47%	-
Jan 5, 2026	37.73	37.81	36.62	36.62	36.30	-1.80%	-
Jan 2, 2026	37.24	37.46	37.17	37.29	36.96	0.62%	-
Dec 30, 2025	37.03	37.06	37.03	37.06	36.74	-0.80%	-
Dec 29, 2025	36.91	37.36	36.89	37.36	37.03	1.29%	-
Dec 23, 2025	37.00	37.02	36.88	36.88	36.56	-0.79%	-
Dec 22, 2025	37.42	37.42	36.91	37.18	36.86	-2.08%	-
Dec 19, 2025	38.00	38.00	37.56	37.97	37.64	0.77%	-
Dec 18, 2025	37.88	38.04	37.68	37.68	37.35	0.27%	-
Dec 17, 2025	37.40	37.58	37.28	37.58	37.25	1.28%	-
Dec 16, 2025	37.31	37.44	37.10	37.10	36.78	-0.15%	-
Dec 15, 2025	37.20	37.36	37.16	37.16	36.84	0.13%	-
Dec 12, 2025	36.91	37.11	36.85	37.11	36.79	0.37%	-
Dec 11, 2025	36.78	37.23	36.78	36.97	36.65	-1.03%	-
Dec 10, 2025	37.62	37.62	37.36	37.36	37.03	-0.45%	-
Dec 9, 2025	37.28	37.53	37.17	37.53	37.20	0.43%	-
Dec 8, 2025	37.63	37.89	37.37	37.37	37.04	-1.06%	-
Dec 5, 2025	37.82	37.97	37.77	37.77	37.44	-0.61%	-
Dec 4, 2025	38.19	38.20	38.00	38.00	37.67	-1.07%	-
Dec 3, 2025	38.70	38.73	38.41	38.41	38.07	-1.32%	-
Dec 2, 2025	39.24	39.44	38.92	38.92	38.59	-1.94%	-
Dec 1, 2025	40.26	40.26	39.69	39.69	39.35	-1.78%	268
Nov 28, 2025	40.33	40.41	40.14	40.41	40.06	0.62%	-