Exelon Stock Price History

NASDAQ: EXCUtilitiesUtilities - Regulated ElectricUSD

41.49-0.19 (-0.46%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

After hours: 41.49 0.00%

EXC price history at a glance

The price history for Exelon (EXC) on this page begins on April 30, 1973, when the stock closed at $8.02; it most recently closed at $41.69 on October 5, 2026. The highest price in this record is $65.71, reached on July 7, 2008; the latest close is 36.6% below that peak. Across the 52 complete calendar years in the table, EXC finished higher in 32 and lower in 20. Its best year was 2000 (+102.0%) and its worst was 1974 (-35.3%).

Over roughly 53 years the share price changed +419.5%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, EXC has lost 10.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $65.71
Date of high: Jul 7, 2008
Low since 1973: $3.21
Date of low: Jul 16, 1984
52-week high: $50.65
52-week low: $39.73
Last close: $41.69

EXC returns

1 week

+3.18%

1 month

-5.15%

3 months

-11.83%

6 months

-15.22%

Year to date

-4.37%

1 year

-10.91%

3 years

+4.34%

5 years

+17.33%

EXC price return, excluding dividends.

EXC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	43.30	41.69	50.65	39.73	-5.09%
2025	37.30	43.92	48.51	37.13	+15.43%
2024	36.31	38.05	41.19	33.35	+5.99%
2023	43.67	35.90	44.37	34.05	-16.96%
2022	40.40	43.23	50.71	35.19	+4.93%
2021	30.11	41.20	41.38	27.35	+36.81%
2020	33.00	30.11	36.05	20.88	-7.35%
2019	32.66	32.50	36.51	30.97	+2.13%
2018	27.24	31.83	33.81	25.37	+13.22%
2017	25.73	28.11	30.44	23.75	+11.05%
2016	19.84	25.31	26.89	18.73	+27.80%
2015	26.03	19.81	27.28	17.90	-26.08%
2014	19.38	26.80	27.77	18.94	+41.13%
2013	20.89	18.99	26.96	18.87	-12.06%
2012	29.31	21.59	31.17	20.26	-30.21%
2011	30.37	30.93	32.42	27.86	+4.15%
2010	34.45	29.70	35.58	20.11	-14.79%
2009	38.64	34.86	42.07	27.40	-14.52%
2008	59.97	40.78	65.71	29.41	-30.31%
2007	43.07	58.51	61.93	41.90	+32.54%
2006	39.56	44.14	45.38	36.47	+16.47%
2005	29.98	37.90	40.98	29.79	+20.58%
2004	23.40	31.43	32.03	22.05	+33.55%
2003	19.03	23.54	23.96	16.43	+22.38%
2002	16.85	19.23	20.32	13.50	+12.61%
2001	21.29	17.08	25.06	13.82	-31.79%
2000	12.59	25.04	25.32	11.77	+102.04%
1999	14.00	12.39	18.01	10.97	-16.77%
1998	8.51	14.89	15.05	6.73	+70.41%
1997	9.18	8.74	9.41	6.69	-2.49%
1996	11.01	8.96	11.59	8.02	-16.60%
1995	8.87	10.74	10.79	8.65	+22.96%
1994	10.21	8.74	10.70	8.43	-19.01%
1993	9.23	10.79	11.95	9.09	+15.79%
1992	8.60	9.32	9.54	8.07	+1.46%
1991	6.29	9.18	9.27	6.24	+44.06%
1990	8.16	6.37	8.38	5.17	-22.70%
1989	7.13	8.25	8.74	6.82	+15.62%
1988	6.60	7.13	7.58	6.02	+8.11%
1987	8.65	6.60	9.27	5.97	-19.57%
1986	6.11	8.20	8.96	6.02	+31.43%
1985	5.35	6.24	6.29	4.95	+18.65%
1984	5.57	5.26	5.71	3.21	+2.61%
1983	6.20	5.13	6.51	4.81	-15.44%
1982	4.90	6.06	6.24	4.64	+24.77%
1981	4.68	4.86	5.13	3.97	+5.82%
1980	5.26	4.59	6.06	4.06	-11.21%
1979	6.02	5.17	6.29	4.81	-6.45%
1978	6.91	5.53	7.04	5.35	-21.02%
1977	6.37	7.00	7.58	6.11	+9.79%
1976	5.75	6.37	6.42	5.35	+13.49%
1975	4.28	5.62	5.62	3.97	+27.27%
1974	6.64	4.41	6.95	3.34	-35.29%
1973*	8.02	6.82	8.07	6.06	-15.00%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

EXC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	41.65	41.80	41.44	41.69	+0.01%	2.80M
Oct 6, 2026	41.00	41.70	40.92	41.68	+2.11%	6.38M
Oct 5, 2026	40.60	41.05	40.24	40.82	+0.22%	9.03M
Oct 2, 2026	40.62	41.21	40.60	40.73	+0.64%	9.79M
Oct 1, 2026	40.22	40.59	39.81	40.47	+0.17%	12.58M
Sep 30, 2026	40.87	40.94	40.38	40.40	-0.62%	18.28M
Sep 29, 2026	40.12	40.74	40.01	40.65	+0.82%	14.50M
Sep 28, 2026	40.34	40.43	39.99	40.32	-0.05%	7.47M
Sep 25, 2026	40.13	40.38	39.73	40.34	+0.35%	6.91M
Sep 24, 2026	40.72	40.92	40.16	40.20	-1.20%	8.10M
Sep 23, 2026	41.57	41.62	40.62	40.69	-2.66%	7.04M
Sep 22, 2026	41.88	42.08	41.72	41.80	-0.43%	4.54M
Sep 21, 2026	41.91	42.23	41.84	41.98	-0.21%	6.38M
Sep 18, 2026	42.52	42.54	42.01	42.07	-1.34%	11.19M
Sep 17, 2026	42.57	42.72	42.24	42.64	+0.47%	5.58M
Sep 16, 2026	42.29	42.75	42.28	42.44	+0.57%	5.35M
Sep 15, 2026	42.87	42.95	42.14	42.20	-1.22%	5.49M
Sep 14, 2026	43.35	43.55	42.60	42.72	-1.02%	5.43M
Sep 11, 2026	43.76	43.84	43.04	43.16	-0.53%	4.64M
Sep 10, 2026	43.73	43.98	43.32	43.39	-0.71%	12.46M
Sep 9, 2026	43.91	44.07	43.48	43.70	-0.57%	7.62M
Sep 8, 2026	43.50	44.33	43.50	43.95	+0.71%	9.17M
Sep 4, 2026	43.80	44.17	43.51	43.64	-2.00%	8.37M
Sep 3, 2026	44.06	44.59	44.06	44.53	+1.27%	11.71M
Sep 2, 2026	43.66	44.07	43.22	43.97	+0.32%	11.92M
Sep 1, 2026	43.83	44.23	43.56	43.83	+0.25%	7.32M
Aug 31, 2026	43.80	43.82	43.04	43.72	-0.48%	9.49M
Aug 28, 2026	44.25	44.43	43.68	43.93	-0.07%	5.47M
Aug 27, 2026	44.03	44.10	43.61	43.96	-1.08%	5.29M
Aug 26, 2026	44.13	44.51	44.01	44.44	+0.29%	6.18M
Aug 25, 2026	44.27	44.44	43.87	44.31	-0.07%	5.18M
Aug 24, 2026	43.98	44.42	43.80	44.34	+1.28%	4.87M
Aug 21, 2026	45.44	45.44	43.75	43.78	-2.84%	5.32M
Aug 20, 2026	45.16	45.72	45.01	45.06	-0.53%	4.86M
Aug 19, 2026	45.71	45.96	45.16	45.30	-0.02%	4.84M
Aug 18, 2026	46.25	46.43	45.29	45.31	-0.57%	7.13M
Aug 17, 2026	45.67	45.76	45.21	45.57	-0.63%	4.99M
Aug 14, 2026	45.48	45.99	45.48	45.86	+0.57%	3.93M
Aug 13, 2026	45.44	45.77	45.36	45.60	+0.84%	4.00M
Aug 12, 2026	44.93	45.24	44.79	45.22	+0.78%	4.38M
Aug 11, 2026	44.35	45.04	44.34	44.87	+0.83%	5.78M
Aug 10, 2026	45.32	45.41	44.45	44.50	-2.43%	6.81M
Aug 7, 2026	45.11	45.89	44.78	45.61	+0.64%	6.99M
Aug 6, 2026	46.11	46.27	44.93	45.32	-0.96%	6.59M
Aug 5, 2026	45.83	45.90	45.21	45.76	-0.17%	7.05M
Aug 4, 2026	45.56	46.00	44.89	45.84	+0.46%	10.29M
Aug 3, 2026	45.88	46.26	45.23	45.63	-0.41%	6.52M
Jul 31, 2026	45.52	46.15	45.41	45.82	+0.53%	10.05M
Jul 30, 2026	46.54	46.71	44.74	45.58	-3.08%	18.55M
Jul 29, 2026	47.53	47.64	46.60	47.03	-0.59%	8.61M
Jul 28, 2026	47.67	48.49	47.28	47.31	+0.34%	9.59M
Jul 27, 2026	47.28	47.92	47.05	47.15	-0.80%	6.57M
Jul 24, 2026	47.31	47.87	47.16	47.53	+0.53%	5.73M
Jul 23, 2026	46.43	47.42	46.41	47.28	+1.24%	8.03M
Jul 22, 2026	46.34	46.83	46.05	46.70	+1.77%	11.75M
Jul 21, 2026	45.75	46.03	45.51	45.89	-0.15%	13.24M
Jul 20, 2026	46.45	46.72	45.75	45.96	-0.65%	5.75M
Jul 17, 2026	47.56	47.73	46.17	46.26	-1.13%	6.19M
Jul 16, 2026	46.01	46.86	45.91	46.79	+2.30%	9.59M
Jul 15, 2026	46.66	46.96	45.65	45.74	-2.51%	8.75M
Jul 14, 2026	47.46	47.47	46.74	46.92	-0.36%	5.56M
Jul 13, 2026	46.96	47.41	46.86	47.09	+0.62%	6.72M
Jul 10, 2026	46.46	46.98	46.40	46.80	+0.91%	7.94M
Jul 9, 2026	47.05	47.43	46.15	46.38	-1.90%	13.19M
Jul 8, 2026	47.93	48.09	47.22	47.28	-0.61%	7.73M
Jul 7, 2026	47.76	48.54	47.50	47.57	+1.11%	10.15M
Jul 6, 2026	47.65	47.78	46.93	47.05	-1.73%	10.01M
Jul 2, 2026	46.55	47.95	46.47	47.88	+3.50%	12.71M
Jul 1, 2026	46.61	46.72	46.07	46.26	-0.77%	10.06M
Jun 30, 2026	47.06	47.10	46.50	46.62	-1.12%	9.59M
Jun 29, 2026	47.51	47.52	46.86	47.15	-0.53%	8.00M
Jun 26, 2026	47.24	47.45	47.04	47.40	+1.39%	15.02M
Jun 25, 2026	47.13	47.51	46.60	46.75	-0.32%	9.40M
Jun 24, 2026	46.88	47.16	46.30	46.90	+0.60%	9.50M
Jun 23, 2026	46.30	46.84	45.93	46.62	+1.48%	8.58M
Jun 22, 2026	45.99	46.44	45.68	45.94	+0.28%	10.14M
Jun 18, 2026	45.56	46.26	45.45	45.81	+0.55%	13.77M
Jun 17, 2026	46.29	46.56	45.20	45.56	-2.21%	9.07M
Jun 16, 2026	46.35	47.01	46.15	46.59	+0.89%	7.30M
Jun 15, 2026	46.10	46.58	45.43	46.18	-0.06%	6.81M
Jun 12, 2026	45.62	46.40	45.62	46.21	+1.54%	6.38M
Jun 11, 2026	45.69	46.07	45.46	45.51	-0.22%	7.43M
Jun 10, 2026	45.33	45.84	45.06	45.61	+0.62%	6.71M
Jun 9, 2026	44.93	45.67	44.60	45.33	+1.18%	8.41M
Jun 8, 2026	45.42	45.55	44.72	44.80	-2.08%	7.28M
Jun 5, 2026	44.90	46.03	44.76	45.75	+2.51%	8.49M
Jun 4, 2026	45.13	45.16	44.15	44.63	-1.00%	8.28M
Jun 3, 2026	45.04	46.13	44.95	45.08	+0.18%	11.61M
Jun 2, 2026	44.78	45.31	44.75	45.00	+0.65%	6.41M
Jun 1, 2026	45.31	45.44	44.60	44.71	-2.04%	8.11M
May 29, 2026	45.61	45.82	45.32	45.64	+0.13%	16.42M
May 28, 2026	46.19	46.70	45.54	45.58	-1.32%	8.03M
May 27, 2026	45.82	46.35	45.66	46.19	+0.35%	7.49M
May 26, 2026	46.21	46.51	45.92	46.03	-0.43%	9.21M
May 22, 2026	45.22	46.38	45.22	46.23	+1.94%	9.23M
May 21, 2026	44.87	45.42	44.70	45.35	+1.07%	7.85M
May 20, 2026	44.71	45.16	44.62	44.87	+0.56%	4.63M
May 19, 2026	43.94	44.69	43.79	44.62	+1.48%	6.27M
May 18, 2026	43.56	44.17	43.56	43.97	+1.36%	7.06M
May 15, 2026	44.40	44.46	43.27	43.38	-2.30%	9.51M
May 14, 2026	44.29	44.58	44.15	44.40	+0.29%	7.03M
May 13, 2026	44.50	44.61	43.91	44.27	-1.58%	9.42M
May 12, 2026	44.19	45.14	44.05	44.98	+1.79%	7.92M
May 11, 2026	44.08	44.51	44.03	44.19	+0.64%	6.03M
May 8, 2026	44.51	44.75	43.87	43.91	-1.13%	5.52M
May 7, 2026	44.81	44.90	44.16	44.41	-1.35%	9.41M
May 6, 2026	46.75	46.89	44.99	45.02	-2.51%	11.53M
May 5, 2026	46.58	46.74	46.04	46.18	-0.92%	10.02M
May 4, 2026	46.03	46.75	45.99	46.61	+0.24%	6.90M
May 1, 2026	46.22	47.01	45.96	46.50	+1.11%	7.15M
Apr 30, 2026	46.90	47.68	45.68	45.99	-2.19%	19.25M
Apr 29, 2026	46.78	47.16	46.60	47.02	-0.04%	10.64M
Apr 28, 2026	46.91	47.20	46.65	47.04	+0.97%	4.21M
Apr 27, 2026	46.92	47.23	46.57	46.59	-0.70%	5.25M
Apr 24, 2026	46.44	47.01	46.21	46.92	+0.36%	7.27M
Apr 23, 2026	46.38	46.81	46.19	46.75	+1.94%	5.83M
Apr 22, 2026	46.58	47.01	45.63	45.86	-0.89%	6.85M
Apr 21, 2026	46.43	46.61	46.08	46.27	-0.28%	10.10M
Apr 20, 2026	46.69	47.36	46.30	46.40	-1.32%	8.53M
Apr 17, 2026	46.06	47.13	45.77	47.02	-1.20%	15.40M
Apr 16, 2026	47.66	48.07	46.90	47.59	-0.61%	9.62M
Apr 15, 2026	48.36	48.54	47.80	47.88	-1.60%	8.64M
Apr 14, 2026	47.96	48.66	47.73	48.66	+1.06%	8.85M
Apr 13, 2026	48.51	48.67	48.01	48.15	-0.86%	5.72M
Apr 10, 2026	49.20	49.32	48.45	48.57	-1.76%	5.64M
Apr 9, 2026	49.10	50.11	49.10	49.44	+0.55%	7.69M
Apr 8, 2026	49.03	49.25	48.38	49.17	+0.24%	6.44M
Apr 7, 2026	48.81	49.43	48.81	49.05	+0.22%	4.55M
Apr 6, 2026	49.00	49.45	48.89	48.94	-0.79%	5.51M
Apr 2, 2026	49.11	49.47	48.96	49.33	+0.92%	5.84M
Apr 1, 2026	48.82	49.15	48.33	48.88	-0.29%	6.65M
Mar 31, 2026	49.19	49.25	48.39	49.02	-0.18%	9.33M
Mar 30, 2026	48.70	49.41	48.42	49.11	+1.63%	6.47M
Mar 27, 2026	48.48	48.89	48.16	48.32	-0.17%	6.44M
Mar 26, 2026	47.94	48.54	47.67	48.40	+1.53%	7.89M
Mar 25, 2026	47.59	48.06	47.34	47.67	+0.80%	5.48M
Mar 24, 2026	47.01	47.79	46.94	47.29	+0.25%	6.66M
Mar 23, 2026	46.77	47.46	46.45	47.17	+1.57%	6.49M
Mar 20, 2026	47.51	48.11	46.18	46.44	-3.27%	15.41M
Mar 19, 2026	49.45	49.57	47.86	48.01	-2.52%	8.77M
Mar 18, 2026	49.76	49.88	49.21	49.25	-1.58%	9.32M
Mar 17, 2026	50.55	50.65	49.93	50.04	-0.50%	9.86M
Mar 16, 2026	50.19	50.33	49.80	50.29	+0.94%	7.55M
Mar 13, 2026	49.92	50.38	49.68	49.82	+0.69%	8.89M
Mar 12, 2026	48.60	49.85	48.43	49.48	+1.31%	11.37M
Mar 11, 2026	48.85	49.10	48.75	48.84	-0.35%	8.21M
Mar 10, 2026	48.90	49.24	48.52	49.01	-0.26%	7.47M
Mar 9, 2026	49.22	49.34	48.67	49.14	-0.45%	7.48M
Mar 6, 2026	48.50	49.47	48.33	49.36	+1.21%	12.40M
Mar 5, 2026	48.93	49.08	48.04	48.77	-0.97%	15.93M
Mar 4, 2026	48.92	49.40	48.53	49.25	+0.59%	11.79M
Mar 3, 2026	49.17	49.34	47.74	48.96	-0.43%	10.19M
Mar 2, 2026	49.05	49.52	49.04	49.17	-0.61%	9.10M
Feb 27, 2026	48.99	49.88	48.83	49.47	+1.37%	15.39M
Feb 26, 2026	48.68	48.93	48.56	48.80	+0.21%	8.52M
Feb 25, 2026	48.49	48.83	47.94	48.70	+0.23%	6.85M
Feb 24, 2026	48.20	48.63	47.65	48.59	+0.81%	6.44M
Feb 23, 2026	47.95	48.54	47.70	48.20	+0.86%	7.50M
Feb 20, 2026	47.46	47.83	46.98	47.79	+0.91%	10.47M
Feb 19, 2026	47.13	47.66	46.94	47.36	+0.25%	8.86M
Feb 18, 2026	47.95	48.08	47.03	47.24	-1.67%	7.98M
Feb 17, 2026	48.84	49.11	47.71	48.04	-0.91%	9.36M
Feb 13, 2026	47.47	48.72	47.40	48.48	+1.96%	11.56M
Feb 12, 2026	45.92	48.44	44.99	47.55	+6.97%	24.17M
Feb 11, 2026	44.89	44.89	44.34	44.45	-0.43%	10.33M
Feb 10, 2026	43.97	44.92	43.70	44.64	+1.52%	8.68M
Feb 9, 2026	44.09	44.20	43.67	43.97	-0.81%	7.17M
Feb 6, 2026	44.28	44.56	43.55	44.33	+0.61%	8.00M
Feb 5, 2026	43.84	44.31	43.58	44.06	+1.45%	9.23M
Feb 4, 2026	44.39	44.44	43.25	43.43	-1.32%	10.29M
Feb 3, 2026	43.89	45.06	43.87	44.01	+0.23%	9.98M
Feb 2, 2026	45.00	45.07	43.61	43.91	-1.94%	6.53M
Jan 30, 2026	44.32	44.82	44.06	44.78	+0.83%	6.54M
Jan 29, 2026	44.99	45.17	44.34	44.41	-0.78%	8.15M
Jan 28, 2026	44.77	45.05	44.48	44.76	-0.16%	6.17M
Jan 27, 2026	44.39	44.92	44.30	44.83	+0.63%	8.06M
Jan 26, 2026	44.27	44.81	44.20	44.55	+1.11%	7.22M
Jan 23, 2026	44.24	44.50	43.42	44.06	-1.21%	8.94M
Jan 22, 2026	44.92	44.98	44.25	44.60	-0.89%	8.51M
Jan 21, 2026	45.06	45.23	44.43	45.00	+0.11%	9.96M
Jan 20, 2026	44.61	44.98	44.10	44.95	+0.49%	9.86M
Jan 16, 2026	44.17	44.82	44.07	44.73	+1.31%	14.41M
Jan 15, 2026	43.77	44.18	43.62	44.15	+1.26%	8.86M
Jan 14, 2026	43.49	43.88	43.41	43.60	+0.65%	10.72M
Jan 13, 2026	42.89	43.36	42.76	43.32	+0.98%	5.75M
Jan 12, 2026	43.15	43.57	42.86	42.90	-0.92%	5.96M
Jan 9, 2026	43.50	43.84	43.23	43.30	-0.35%	4.83M
Jan 8, 2026	42.90	43.77	42.86	43.45	+1.07%	5.78M
Jan 7, 2026	43.92	44.00	42.82	42.99	-1.94%	4.82M
Jan 6, 2026	43.54	44.00	43.33	43.84	+0.69%	5.97M
Jan 5, 2026	43.86	43.88	42.79	43.54	-0.87%	5.94M
Jan 2, 2026	43.56	44.18	43.26	43.92	+0.76%	4.81M
Dec 31, 2025	43.94	43.95	43.55	43.59	-0.75%	3.37M
Dec 30, 2025	43.64	43.96	43.58	43.92	+0.66%	3.42M
Dec 29, 2025	43.67	44.00	43.60	43.63	+0.16%	3.38M
Dec 26, 2025	43.52	43.67	43.31	43.56	+0.09%	2.60M
Dec 24, 2025	43.29	43.55	43.20	43.52	+0.14%	2.95M
Dec 23, 2025	43.58	43.59	43.22	43.46	-0.21%	6.46M
Dec 22, 2025	43.48	43.73	43.31	43.55	-0.25%	4.87M
Dec 19, 2025	44.14	44.71	43.61	43.66	-1.40%	15.43M
Dec 18, 2025	44.27	44.45	44.00	44.28	+0.14%	6.53M
Dec 17, 2025	43.86	44.43	43.69	44.22	+1.05%	7.97M
Dec 16, 2025	43.95	44.01	43.50	43.76	-0.25%	6.99M
Dec 15, 2025	43.87	44.11	43.67	43.87	+0.69%	7.16M
Dec 12, 2025	43.35	43.62	43.12	43.57	+1.11%	5.99M
Dec 11, 2025	43.51	43.75	42.97	43.09	-0.44%	4.95M
Dec 10, 2025	43.76	43.87	43.25	43.28	-1.10%	6.33M
Dec 9, 2025	43.52	43.83	43.44	43.76	+0.99%	7.43M
Dec 8, 2025	43.97	43.97	43.19	43.33	-1.10%	8.09M
Dec 5, 2025	44.13	44.22	43.77	43.81	-0.23%	7.62M
Dec 4, 2025	44.37	44.47	43.63	43.91	-1.41%	9.42M
Dec 3, 2025	45.04	45.35	44.22	44.54	-1.02%	11.09M
Dec 2, 2025	45.68	45.68	44.87	45.00	-1.51%	10.58M
Dec 1, 2025	46.22	46.57	45.42	45.69	-3.03%	11.97M
Nov 28, 2025	46.56	47.17	46.40	47.12	+1.18%	3.79M
Nov 26, 2025	45.93	46.62	45.93	46.57	+1.73%	5.58M
Nov 25, 2025	46.27	46.36	45.45	45.78	-0.97%	6.97M
Nov 24, 2025	45.99	46.53	45.29	46.23	+1.05%	16.56M
Nov 21, 2025	45.46	46.10	45.38	45.75	+0.75%	7.01M
Nov 20, 2025	45.67	45.96	45.28	45.41	-0.33%	7.56M
Nov 19, 2025	46.35	46.46	45.41	45.56	-1.77%	7.33M
Nov 18, 2025	46.59	46.85	46.21	46.38	-0.47%	7.87M
Nov 17, 2025	46.20	46.89	46.01	46.60	+1.44%	6.63M
Nov 14, 2025	45.53	46.20	45.19	45.94	+1.08%	9.10M
Nov 13, 2025	45.87	46.26	45.38	45.45	-1.05%	7.27M
Nov 12, 2025	45.45	46.22	45.31	45.93	+1.08%	8.59M
Nov 11, 2025	45.61	45.75	45.28	45.44	-0.04%	6.76M
Nov 10, 2025	45.75	46.07	45.07	45.46	-1.62%	7.48M
Nov 7, 2025	45.96	46.80	45.82	46.21	+1.09%	7.72M
Nov 6, 2025	46.15	46.50	45.67	45.71	-0.95%	6.48M
Nov 5, 2025	46.61	46.89	46.13	46.15	-0.50%	9.72M
Nov 4, 2025	47.44	48.00	45.60	46.38	+0.39%	13.50M
Nov 3, 2025	45.86	46.40	45.29	46.20	+0.17%	9.71M
Oct 31, 2025	46.73	46.83	46.05	46.12	-2.02%	8.72M
Oct 30, 2025	47.31	47.66	47.00	47.07	-0.28%	6.54M
Oct 29, 2025	47.44	47.86	46.99	47.20	-1.05%	11.93M
Oct 28, 2025	48.19	48.19	47.56	47.70	-0.77%	7.73M
Oct 27, 2025	47.89	48.09	47.60	48.07	+0.06%	7.68M
Oct 24, 2025	47.85	48.11	47.54	48.04	+0.92%	6.30M
Oct 23, 2025	48.28	48.40	47.42	47.60	-1.06%	11.51M
Oct 22, 2025	47.94	48.51	47.78	48.11	+0.23%	6.65M
Oct 21, 2025	48.25	48.39	47.57	48.00	-0.50%	5.34M
Oct 20, 2025	48.05	48.29	47.69	48.24	+0.96%	4.47M
Oct 17, 2025	47.55	48.07	47.36	47.78	+0.89%	7.55M
Oct 16, 2025	47.73	48.07	47.26	47.36	-0.98%	5.27M
Oct 15, 2025	47.46	47.88	47.38	47.83	+0.95%	5.96M
Oct 14, 2025	47.32	47.63	47.17	47.38	+1.13%	5.20M
Oct 13, 2025	46.98	47.10	46.50	46.85	-0.47%	5.19M
Oct 10, 2025	46.74	47.35	46.65	47.07	+0.88%	5.98M
Oct 9, 2025	46.75	46.97	46.52	46.66	+0.09%	4.50M
Oct 8, 2025	46.90	46.92	46.06	46.62	-0.36%	5.22M
Oct 7, 2025	46.30	47.06	45.89	46.79	+2.41%	6.85M
Oct 6, 2025	45.31	45.73	45.12	45.69	—	6.29M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXC chart for longer ranges.