Exelon CorporationEXCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $49.05 | $49.52 | $49.04 | $49.17 | 9.09M |
| 2/27/2026 | $48.99 | $49.88 | $48.83 | $49.47 | 15.39M |
| 2/26/2026 | $48.68 | $48.93 | $48.56 | $48.80 | 8.52M |
| 2/25/2026 | $48.49 | $48.83 | $47.94 | $48.70 | 6.85M |
| 2/24/2026 | $48.20 | $48.63 | $47.65 | $48.59 | 6.44M |
| 2/23/2026 | $47.95 | $48.54 | $47.70 | $48.20 | 7.50M |
| 2/20/2026 | $47.46 | $47.83 | $46.98 | $47.79 | 10.47M |
| 2/19/2026 | $47.13 | $47.66 | $46.94 | $47.36 | 8.86M |
| 2/18/2026 | $47.95 | $48.08 | $47.03 | $47.24 | 7.98M |
| 2/17/2026 | $48.84 | $49.11 | $47.71 | $48.04 | 9.36M |
| 2/13/2026 | $47.47 | $48.72 | $47.40 | $48.48 | 11.56M |
| 2/12/2026 | $45.92 | $48.44 | $44.99 | $47.55 | 24.17M |
| 2/11/2026 | $44.89 | $44.89 | $44.34 | $44.45 | 10.33M |
| 2/10/2026 | $43.97 | $44.92 | $43.70 | $44.64 | 8.68M |
| 2/9/2026 | $44.09 | $44.20 | $43.67 | $43.97 | 7.17M |
| 2/6/2026 | $44.28 | $44.56 | $43.55 | $44.33 | 8.00M |
| 2/5/2026 | $43.84 | $44.31 | $43.58 | $44.06 | 9.23M |
| 2/4/2026 | $44.39 | $44.44 | $43.25 | $43.43 | 10.29M |
| 2/3/2026 | $43.89 | $45.06 | $43.87 | $44.01 | 9.98M |
| 2/2/2026 | $45.00 | $45.07 | $43.61 | $43.91 | 6.53M |
| 1/30/2026 | $44.32 | $44.82 | $44.06 | $44.78 | 6.54M |
| 1/29/2026 | $44.99 | $45.17 | $44.34 | $44.41 | 8.15M |
| 1/28/2026 | $44.77 | $45.05 | $44.48 | $44.76 | 6.17M |
| 1/27/2026 | $44.39 | $44.92 | $44.30 | $44.83 | 8.06M |
| 1/26/2026 | $44.27 | $44.81 | $44.20 | $44.55 | 7.22M |
| 1/23/2026 | $44.24 | $44.50 | $43.42 | $44.06 | 8.94M |
| 1/22/2026 | $44.92 | $44.98 | $44.25 | $44.60 | 8.51M |
| 1/21/2026 | $45.06 | $45.23 | $44.43 | $45.00 | 9.96M |
| 1/20/2026 | $44.61 | $44.98 | $44.10 | $44.95 | 9.86M |
| 1/16/2026 | $44.17 | $44.82 | $44.07 | $44.73 | 14.41M |
| 1/15/2026 | $43.77 | $44.18 | $43.62 | $44.15 | 8.86M |
| 1/14/2026 | $43.49 | $43.88 | $43.41 | $43.60 | 10.72M |
| 1/13/2026 | $42.89 | $43.36 | $42.76 | $43.32 | 5.75M |
| 1/12/2026 | $43.15 | $43.57 | $42.86 | $42.90 | 5.96M |
| 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 |