Exelon CorporationEXCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $43.50 | $43.84 | $43.23 | $43.30 | 4.83M |
| 1/8/2026 | $42.90 | $43.77 | $42.86 | $43.45 | 5.78M |
| 1/7/2026 | $43.92 | $44.00 | $42.82 | $42.99 | 4.82M |
| 1/6/2026 | $43.54 | $44.00 | $43.33 | $43.84 | 5.97M |
| 1/5/2026 | $43.86 | $43.88 | $42.79 | $43.54 | 5.94M |
| 1/2/2026 | $43.56 | $44.18 | $43.26 | $43.92 | 4.81M |
| 12/31/2025 | $43.94 | $43.95 | $43.55 | $43.59 | 3.37M |
| 12/30/2025 | $43.64 | $43.96 | $43.58 | $43.92 | 3.42M |
| 12/29/2025 | $43.67 | $44.00 | $43.60 | $43.63 | 3.38M |
| 12/26/2025 | $43.52 | $43.67 | $43.31 | $43.56 | 2.60M |
| 12/24/2025 | $43.29 | $43.55 | $43.20 | $43.52 | 2.95M |
| 12/23/2025 | $43.58 | $43.59 | $43.22 | $43.46 | 6.46M |
| 12/22/2025 | $43.48 | $43.73 | $43.31 | $43.55 | 4.87M |
| 12/19/2025 | $44.14 | $44.71 | $43.61 | $43.66 | 15.43M |
| 12/18/2025 | $44.27 | $44.45 | $44.00 | $44.28 | 6.53M |
| 12/17/2025 | $43.86 | $44.43 | $43.69 | $44.22 | 7.97M |
| 12/16/2025 | $43.95 | $44.01 | $43.50 | $43.76 | 6.99M |
| 12/15/2025 | $43.87 | $44.11 | $43.67 | $43.87 | 7.16M |
| 12/12/2025 | $43.35 | $43.62 | $43.12 | $43.57 | 5.99M |
| 12/11/2025 | $43.51 | $43.75 | $42.97 | $43.09 | 4.95M |
| 12/10/2025 | $43.76 | $43.87 | $43.25 | $43.28 | 6.33M |
| 12/9/2025 | $43.52 | $43.83 | $43.44 | $43.76 | 7.43M |
| 12/8/2025 | $43.97 | $43.97 | $43.19 | $43.33 | 8.09M |
| 12/5/2025 | $44.13 | $44.22 | $43.77 | $43.81 | 7.62M |
| 12/4/2025 | $44.37 | $44.47 | $43.63 | $43.91 | 9.42M |
| 12/3/2025 | $45.04 | $45.35 | $44.22 | $44.54 | 11.09M |
| 12/2/2025 | $45.68 | $45.68 | $44.87 | $45.00 | 10.58M |
| 12/1/2025 | $46.22 | $46.57 | $45.42 | $45.69 | 11.97M |
| 11/28/2025 | $46.56 | $47.17 | $46.40 | $47.12 | 3.79M |
| 11/26/2025 | $45.93 | $46.62 | $45.93 | $46.57 | 5.58M |
| 11/25/2025 | $46.27 | $46.36 | $45.45 | $45.78 | 6.97M |
| 11/24/2025 | $45.99 | $46.53 | $45.29 | $46.23 | 16.56M |
| 11/21/2025 | $45.46 | $46.10 | $45.38 | $45.75 | 7.01M |
| 11/20/2025 | $45.67 | $45.96 | $45.28 | $45.41 | 7.56M |
| 11/19/2025 | $46.35 | $46.46 | $45.41 | $45.56 | 7.33M |
| 11/18/2025 | $46.59 | $46.85 | $46.21 | $46.38 | 7.87M |
| 11/17/2025 | $46.20 | $46.89 | $46.01 | $46.60 | 6.63M |
| 11/14/2025 | $45.53 | $46.20 | $45.19 | $45.94 | 9.10M |
| 11/13/2025 | $45.87 | $46.26 | $45.38 | $45.45 | 7.27M |
| 11/12/2025 | $45.45 | $46.22 | $45.31 | $45.93 | 8.59M |
| 11/11/2025 | $45.61 | $45.75 | $45.28 | $45.44 | 6.76M |
| 11/10/2025 | $45.75 | $46.07 | $45.07 | $45.46 | 7.48M |
| 11/7/2025 | $45.96 | $46.80 | $45.82 | $46.21 | 7.72M |
| 11/6/2025 | $46.15 | $46.50 | $45.67 | $45.71 | 6.48M |
| 11/5/2025 | $46.61 | $46.89 | $46.13 | $46.15 | 9.72M |
| 11/4/2025 | $47.44 | $48.00 | $45.60 | $46.38 | 13.50M |
| 11/3/2025 | $45.86 | $46.40 | $45.29 | $46.20 | 9.71M |
| 10/31/2025 | $46.73 | $46.83 | $46.05 | $46.12 | 8.72M |
| 10/30/2025 | $47.31 | $47.66 | $47.00 | $47.07 | 6.54M |
| 10/29/2025 | $47.44 | $47.86 | $46.99 | $47.20 | 11.93M |
| 10/28/2025 | $48.19 | $48.19 | $47.56 | $47.70 | 7.73M |
| 10/27/2025 | $47.89 | $48.09 | $47.60 | $48.07 | 7.68M |
| 10/24/2025 | $47.85 | $48.11 | $47.54 | $48.04 | 6.30M |
| 10/23/2025 | $48.28 | $48.40 | $47.42 | $47.60 | 11.51M |
| 10/22/2025 | $47.94 | $48.51 | $47.78 | $48.11 | 6.65M |
| 10/21/2025 | $48.25 | $48.39 | $47.57 | $48.00 | 5.34M |
| 10/20/2025 | $48.05 | $48.29 | $47.69 | $48.24 | 4.47M |
| 10/17/2025 | $47.55 | $48.07 | $47.36 | $47.78 | 7.55M |
| 10/16/2025 | $47.73 | $48.07 | $47.26 | $47.36 | 5.27M |
| 10/15/2025 | $47.46 | $47.88 | $47.38 | $47.83 | 5.96M |
| 10/14/2025 | $47.32 | $47.63 | $47.17 | $47.38 | 5.20M |