Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.41	16.86	15.76	16.76	16.76	0.72%	274,847
Feb 26, 2026	16.75	17.00	15.65	16.64	16.64	4.46%	483,519
Feb 25, 2026	15.49	16.63	14.96	15.93	15.93	4.39%	270,898
Feb 24, 2026	15.50	15.99	14.68	15.26	15.26	-1.68%	250,104
Feb 23, 2026	15.50	16.39	15.30	15.52	15.52	-2.45%	354,713
Feb 20, 2026	15.94	16.58	15.64	15.91	15.91	-2.27%	214,769
Feb 19, 2026	16.02	16.59	14.75	16.28	16.28	0.49%	243,748
Feb 18, 2026	15.39	16.42	15.30	16.20	16.20	6.23%	150,729
Feb 17, 2026	15.50	15.94	14.86	15.25	15.25	-0.97%	188,144
Feb 13, 2026	14.86	15.72	14.75	15.40	15.40	3.56%	243,056
Feb 12, 2026	15.62	15.62	14.13	14.87	14.87	-5.95%	234,762
Feb 11, 2026	16.70	16.70	15.29	15.81	15.81	-2.65%	168,719
Feb 10, 2026	16.81	17.10	16.04	16.24	16.24	-3.04%	98,567
Feb 9, 2026	17.53	17.66	16.63	16.75	16.75	-4.88%	70,559
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