Exelon Corp (EXC)

Last Price40.45

Change+0.05 (0.12%)

NASDAQ · Last Trade: Oct 1st, 2:57 PM EDT

Historical Prices For Exelon Corp (EXC)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	40.87	40.94	40.38	40.40	18,295,463	40.40
9/29/2026	40.12	40.74	40.01	40.65	14,505,977	40.65
9/28/2026	40.34	40.43	39.99	40.32	7,470,534	40.32
9/25/2026	40.13	40.38	39.73	40.34	6,910,496	40.34
9/24/2026	40.72	40.92	40.16	40.20	8,097,311	40.20
9/23/2026	41.57	41.62	40.62	40.69	7,039,301	40.69
9/22/2026	41.88	42.08	41.72	41.80	4,545,191	41.80
9/21/2026	41.91	42.23	41.84	41.98	6,379,095	41.98
9/18/2026	42.51	42.54	42.01	42.07	11,201,515	42.07
9/17/2026	42.57	42.72	42.23	42.64	5,584,984	42.64
9/16/2026	42.28	42.75	42.28	42.44	5,347,935	42.44
9/15/2026	42.87	42.95	42.13	42.20	5,493,180	42.20
9/14/2026	43.35	43.55	42.60	42.72	5,434,376	42.72
9/11/2026	43.76	43.84	43.04	43.16	4,653,248	43.16
9/10/2026	43.73	43.98	43.32	43.39	12,461,703	43.39
9/09/2026	43.91	44.07	43.48	43.70	7,676,015	43.70
9/08/2026	43.50	44.33	43.50	43.95	9,174,044	43.95
9/04/2026	43.80	44.17	43.51	43.64	8,370,025	43.64
9/03/2026	44.06	44.59	44.06	44.53	11,710,484	44.11
9/02/2026	43.66	44.06	43.22	43.97	11,922,016	43.56
9/01/2026	43.83	44.23	43.55	43.83	7,324,238	43.42
8/31/2026	43.80	43.82	43.04	43.72	9,495,343	43.31
8/28/2026	44.25	44.43	43.67	43.93	5,471,803	43.52
8/27/2026	44.03	44.10	43.61	43.96	5,294,741	43.55
8/26/2026	44.13	44.51	44.01	44.44	6,181,132	44.02
8/25/2026	44.27	44.44	43.87	44.31	5,181,063	43.89
8/24/2026	43.98	44.41	43.80	44.34	4,871,837	43.92
8/21/2026	45.44	45.44	43.75	43.78	5,325,066	43.37
8/20/2026	45.16	45.72	45.01	45.06	4,863,412	44.63
8/19/2026	45.71	45.95	45.16	45.30	4,844,475	44.87
8/18/2026	46.24	46.43	45.29	45.31	7,126,179	44.88
8/17/2026	45.67	45.76	45.21	45.57	5,046,617	45.14
8/14/2026	45.48	45.99	45.48	45.86	3,990,990	45.43
8/13/2026	45.44	45.77	45.35	45.60	4,000,402	45.17
8/12/2026	44.92	45.24	44.78	45.22	4,405,590	44.79
8/11/2026	44.35	45.04	44.34	44.87	5,778,977	44.45
8/10/2026	45.32	45.41	44.45	44.50	6,814,003	44.08
8/07/2026	45.11	45.88	44.77	45.61	6,992,729	45.18
8/06/2026	46.11	46.27	44.92	45.32	6,588,901	44.89
8/05/2026	45.83	45.90	45.20	45.76	7,053,198	45.33
8/04/2026	45.56	46.00	44.88	45.84	10,292,640	45.41
8/03/2026	45.88	46.26	45.23	45.63	6,520,437	45.20
7/31/2026	45.51	46.15	45.41	45.82	10,047,854	45.39
7/30/2026	46.54	46.71	44.73	45.58	18,555,087	45.15
7/29/2026	47.53	47.64	46.60	47.03	8,615,849	46.59
7/28/2026	47.67	48.48	47.28	47.31	9,586,274	46.86
7/27/2026	47.28	47.92	47.05	47.15	6,567,937	46.71
7/24/2026	47.31	47.87	47.16	47.53	5,731,597	47.08
7/23/2026	46.43	47.42	46.41	47.28	8,026,874	46.83
7/22/2026	46.34	46.83	46.05	46.70	11,745,898	46.26
7/21/2026	45.75	46.03	45.51	45.89	13,239,306	45.46
7/20/2026	46.44	46.72	45.74	45.96	5,870,430	45.53
7/17/2026	47.56	47.73	46.16	46.26	6,194,414	45.82
7/16/2026	46.01	46.86	45.91	46.79	9,617,614	46.35
7/15/2026	46.66	46.96	45.65	45.74	8,751,087	45.31
7/14/2026	47.46	47.47	46.74	46.92	5,560,706	46.48
7/13/2026	46.96	47.41	46.86	47.09	6,721,661	46.65
7/10/2026	46.46	46.98	46.40	46.80	7,943,807	46.36
7/09/2026	47.05	47.43	46.15	46.38	13,193,201	45.94
7/08/2026	47.93	48.09	47.22	47.28	7,727,178	46.83
7/07/2026	47.76	48.54	47.50	47.57	10,153,015	47.12
7/06/2026	47.65	47.78	46.93	47.05	12,338,826	46.61
7/02/2026	46.55	47.95	46.47	47.88	12,710,110	47.43
7/01/2026	46.61	46.72	46.07	46.26	10,056,843	45.82