Exelon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	37.31	37.81	37.31	37.63	37.63	-0.13%	68
Sep 25, 2025	37.49	38.03	37.49	37.68	37.68	-0.32%	60
Sep 24, 2025	37.24	37.84	37.24	37.80	37.80	1.23%	60
Sep 23, 2025	36.59	37.34	36.59	37.34	37.34	1.44%	55
Sep 22, 2025	36.74	37.03	36.69	36.81	36.81	-0.19%	55
Sep 19, 2025	36.45	36.88	36.45	36.88	36.88	0.66%	302
Sep 18, 2025	36.44	36.73	36.44	36.64	36.64	0.52%	26
Sep 17, 2025	35.87	36.53	35.74	36.45	36.45	0.89%	133
Sep 16, 2025	36.68	36.71	36.13	36.13	36.13	-2.19%	26
Sep 15, 2025	36.80	37.02	36.74	36.94	36.94	-0.08%	318
Sep 12, 2025	36.91	37.20	36.67	36.97	36.97	0.05%	48
Sep 11, 2025	36.85	36.95	36.77	36.95	36.95	-0.30%	48
Sep 10, 2025	36.62	37.06	36.62	37.06	37.06	0.32%	48
Sep 9, 2025	36.36	36.96	36.36	36.94	36.94	1.46%	58
Sep 8, 2025	36.87	36.99	36.41	36.41	36.41	-1.43%	58
Sep 5, 2025	36.97	37.09	36.84	36.94	36.94	-0.54%	-
Sep 4, 2025	37.06	37.68	37.06	37.14	37.14	0.32%	106
Sep 3, 2025	37.45	37.45	36.80	37.02	37.02	-0.27%	4
Sep 2, 2025	37.53	37.70	37.10	37.12	37.12	-0.59%	407
Sep 1, 2025	37.12	37.37	37.10	37.34	37.34	-0.29%	242
Aug 29, 2025	37.34	37.53	37.31	37.45	37.45	-0.35%	149
Aug 28, 2025	37.95	37.98	37.58	37.58	37.58	-1.55%	-
Aug 27, 2025	38.02	38.29	38.02	38.17	38.17	-0.03%	-
Aug 26, 2025	38.19	38.36	38.07	38.18	38.18	-0.91%	-
Aug 25, 2025	38.24	38.57	38.24	38.53	38.53	0.52%	2
Aug 22, 2025	38.34	38.73	38.13	38.33	38.33	-0.52%	1
Aug 21, 2025	38.34	38.73	38.34	38.53	38.53	0.03%	51
Aug 20, 2025	38.28	38.77	38.28	38.52	38.52	0.55%	-
Aug 19, 2025	37.92	38.31	37.79	38.31	38.31	1.59%	16
Aug 18, 2025	37.91	38.07	37.71	37.71	37.71	-0.82%	150
Aug 15, 2025	38.09	38.32	38.01	38.02	38.02	-1.12%	72
Aug 14, 2025	38.54	38.85	38.45	38.45	38.45	-0.29%	1
Aug 13, 2025	37.99	38.56	37.99	38.56	38.56	1.23%	-
Aug 12, 2025	38.67	38.67	37.82	38.09	38.09	-0.81%	30
Aug 11, 2025	38.32	38.70	38.32	38.40	38.40	-1.21%	32
Aug 8, 2025	38.94	39.15	38.85	38.87	38.53	-0.79%	9
Aug 7, 2025	38.44	39.19	38.44	39.18	38.83	1.50%	2
Aug 6, 2025	38.45	38.88	38.45	38.60	38.25	-0.03%	81
Aug 5, 2025	38.93	39.19	38.61	38.61	38.27	-1.05%	29
Aug 4, 2025	38.40	39.10	38.40	39.02	38.67	0.91%	23
Aug 1, 2025	39.31	39.47	38.35	38.67	38.33	-1.40%	285
Jul 31, 2025	38.37	39.22	38.37	39.22	38.87	1.61%	658
Jul 30, 2025	38.17	38.88	37.78	38.60	38.26	1.13%	78
Jul 29, 2025	37.28	38.30	37.28	38.17	37.84	1.33%	2
Jul 28, 2025	37.38	38.10	37.38	37.67	37.34	0.67%	205
Jul 25, 2025	37.09	37.42	37.09	37.42	37.08	0.73%	110
Jul 24, 2025	36.74	37.27	36.60	37.15	36.82	0.22%	37
Jul 23, 2025	37.71	38.30	37.07	37.07	36.74	-1.78%	15
Jul 22, 2025	37.30	37.83	37.30	37.74	37.41	1.07%	7
Jul 21, 2025	37.11	37.48	37.11	37.34	37.01	0.32%	23