Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.33	18.30	17.32	17.61	17.61	0.63%	125,440
Feb 5, 2026	17.61	18.18	17.44	17.50	17.50	-2.13%	142,364
Feb 4, 2026	18.43	18.85	17.42	17.88	17.88	-3.30%	205,895
Feb 3, 2026	21.09	21.09	17.50	18.49	18.49	-12.08%	276,677
Feb 2, 2026	20.30	21.16	20.11	21.03	21.03	3.49%	91,040
Jan 30, 2026	20.95	21.25	20.25	20.32	20.32	-3.24%	54,906
Jan 29, 2026	20.59	21.15	20.59	21.00	21.00	1.99%	49,255
Jan 28, 2026	20.69	20.99	20.39	20.59	20.59	-0.34%	43,368
Jan 27, 2026	21.64	21.67	20.62	20.66	20.66	-3.10%	67,901
Jan 26, 2026	21.52	21.65	20.85	21.32	21.32	0.33%	34,325
Jan 23, 2026	21.23	21.62	20.79	21.25	21.25	-0.84%	70,508
Jan 22, 2026	21.92	21.92	21.00	21.43	21.43	0.19%	58,518
Jan 21, 2026	21.80	21.87	21.00	21.39	21.39	-1.93%	166,387
Jan 20, 2026	22.68	22.89	21.50	21.81	21.81	-3.07%	90,075
Jan 16, 2026	22.18	22.76	21.18	22.50	22.50	1.63%	67,227
Jan 15, 2026	21.89	23.04	21.52	22.14	22.14	2.26%	71,549
Jan 14, 2026	21.30	21.70	21.00	21.65	21.65	-0.09%	41,747
Jan 13, 2026	22.53	22.76	21.65	21.67	21.67	-4.03%	70,665
Jan 12, 2026	22.20	22.79	22.20	22.58	22.58	0.18%	87,930
Jan 9, 2026	21.96	23.70	21.83	22.54	22.54	1.99%	181,036
Jan 8, 2026	22.34	22.90	21.33	22.10	22.10	-0.67%	75,863
Jan 7, 2026	22.00	22.74	21.71	22.25	22.25	0.82%	112,132
Jan 6, 2026	22.53	23.17	21.58	22.07	22.07	-3.24%	175,597
Jan 5, 2026	22.51	24.28	22.04	22.81	22.81	0.22%	464,864
Jan 2, 2026	24.49	24.49	22.19	22.76	22.76	-6.14%	423,789
Dec 31, 2025	24.10	24.60	23.38	24.25	24.25	1.51%	240,126
Dec 30, 2025	23.59	24.36	22.80	23.89	23.89	2.44%	389,522
Dec 29, 2025	22.22	23.66	22.22	23.32	23.32	3.37%	165,237
Dec 26, 2025	23.20	23.70	21.41	22.56	22.56	-2.84%	201,958
Dec 24, 2025	23.19	23.75	23.10	23.22	23.22	0.13%	54,137
Dec 23, 2025	23.00	23.35	22.15	23.19	23.19	5.27%	376,626
Dec 22, 2025	20.94	23.50	20.94	22.03	22.03	6.32%	268,202
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