Exzeo Group, Inc. (XZO)
NYSE: XZO · Real-Time Price · USD
22.56
-0.66 (-2.84%)
Dec 26, 2025, 4:00 PM EST - Market closed
Exzeo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 23.20 | 23.70 | 21.41 | 22.56 | 22.56 | -2.84% | 193,445 |
| Dec 24, 2025 | 23.19 | 23.75 | 23.10 | 23.22 | 23.22 | 0.13% | 52,898 |
| Dec 23, 2025 | 23.00 | 23.35 | 22.15 | 23.19 | 23.19 | 5.27% | 372,908 |
| Dec 22, 2025 | 20.94 | 23.50 | 20.94 | 22.03 | 22.03 | 6.32% | 267,281 |
| Dec 19, 2025 | 19.87 | 20.72 | 19.58 | 20.72 | 20.72 | 5.82% | 92,260 |
| Dec 18, 2025 | 18.91 | 19.88 | 17.90 | 19.58 | 19.58 | 6.30% | 173,212 |
| Dec 17, 2025 | 18.98 | 19.19 | 18.03 | 18.42 | 18.42 | -3.91% | 153,494 |
| Dec 16, 2025 | 19.64 | 19.64 | 18.50 | 19.17 | 19.17 | -1.24% | 79,841 |
| Dec 15, 2025 | 20.13 | 20.13 | 19.10 | 19.41 | 19.41 | -1.72% | 130,295 |
| Dec 12, 2025 | 19.94 | 20.90 | 19.50 | 19.75 | 19.75 | -0.95% | 207,845 |
| Dec 11, 2025 | 18.28 | 19.97 | 17.47 | 19.94 | 19.94 | 10.72% | 370,805 |
| Dec 10, 2025 | 17.06 | 18.39 | 16.91 | 18.01 | 18.01 | 3.21% | 239,651 |
| Dec 9, 2025 | 17.16 | 17.55 | 16.73 | 17.45 | 17.45 | 2.17% | 201,576 |
| Dec 8, 2025 | 18.25 | 18.32 | 17.00 | 17.08 | 17.08 | -6.31% | 276,403 |
| Dec 5, 2025 | 17.80 | 18.23 | 17.20 | 18.23 | 18.23 | 2.94% | 172,880 |
| Dec 4, 2025 | 18.00 | 18.76 | 17.04 | 17.71 | 17.71 | -2.37% | 202,304 |
| Dec 3, 2025 | 19.19 | 19.32 | 17.76 | 18.14 | 18.14 | -4.17% | 166,403 |
| Dec 2, 2025 | 18.86 | 19.36 | 18.26 | 18.93 | 18.93 | 0.58% | 93,625 |
| Dec 1, 2025 | 19.00 | 19.31 | 17.70 | 18.82 | 18.82 | -0.16% | 251,915 |
| Nov 28, 2025 | 17.51 | 19.24 | 17.20 | 18.85 | 18.85 | 7.84% | 272,862 |
| Nov 26, 2025 | 17.65 | 17.98 | 16.55 | 17.48 | 17.48 | 1.81% | 212,503 |
| Nov 25, 2025 | 17.65 | 17.91 | 17.00 | 17.17 | 17.17 | 0.12% | 130,801 |
| Nov 24, 2025 | 14.85 | 18.47 | 14.85 | 17.15 | 17.15 | 16.67% | 397,773 |
| Nov 21, 2025 | 13.49 | 14.70 | 12.92 | 14.70 | 14.70 | 6.60% | 274,178 |
| Nov 20, 2025 | 14.48 | 15.48 | 13.43 | 13.79 | 13.79 | -5.48% | 285,421 |
| Nov 19, 2025 | 15.50 | 15.50 | 13.69 | 14.59 | 14.59 | -5.87% | 308,498 |
| Nov 18, 2025 | 16.07 | 16.79 | 15.00 | 15.50 | 15.50 | -4.26% | 223,022 |
| Nov 17, 2025 | 18.18 | 18.18 | 15.25 | 16.19 | 16.19 | -9.60% | 382,332 |
| Nov 14, 2025 | 17.53 | 18.02 | 17.05 | 17.91 | 17.91 | 0.62% | 192,822 |
| Nov 13, 2025 | 18.99 | 19.00 | 17.51 | 17.80 | 17.80 | -5.82% | 178,566 |
| Nov 12, 2025 | 19.00 | 19.39 | 18.70 | 18.90 | 18.90 | -0.53% | 66,622 |
| Nov 11, 2025 | 19.29 | 19.57 | 18.00 | 19.00 | 19.00 | -1.91% | 382,215 |
| Nov 10, 2025 | 19.96 | 20.00 | 18.51 | 19.37 | 19.37 | -0.05% | 280,832 |
| Nov 7, 2025 | 18.90 | 19.58 | 17.11 | 19.38 | 19.38 | 1.73% | 660,420 |
| Nov 6, 2025 | 20.94 | 21.03 | 19.05 | 19.05 | 19.05 | -9.33% | 1,411,264 |