Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.61	15.99	14.61	15.93	15.93	8.29%	499,154
Jun 25, 2026	14.80	15.06	14.45	14.71	14.71	1.94%	281,450
Jun 24, 2026	13.60	14.48	13.42	14.43	14.43	6.02%	281,148
Jun 23, 2026	13.31	13.75	13.31	13.61	13.61	1.34%	132,721
Jun 22, 2026	13.10	13.83	13.10	13.43	13.43	1.21%	192,111
Jun 18, 2026	13.26	13.33	12.91	13.27	13.27	0.99%	149,368
Jun 17, 2026	13.30	13.70	13.02	13.14	13.14	-0.30%	144,083
Jun 16, 2026	13.29	13.54	13.18	13.18	13.18	-0.83%	185,492
Jun 15, 2026	13.09	13.43	13.08	13.29	13.29	1.45%	198,496
Jun 12, 2026	13.53	13.56	13.10	13.10	13.10	-1.95%	185,184
Jun 11, 2026	13.35	13.66	13.06	13.36	13.36	-	186,963
Jun 10, 2026	13.02	13.59	13.02	13.36	13.36	1.98%	194,352
Jun 9, 2026	13.06	13.44	12.63	13.10	13.10	-0.08%	251,972
Jun 8, 2026	13.25	13.28	12.86	13.11	13.11	-0.83%	155,588
Jun 5, 2026	12.61	13.34	12.61	13.22	13.22	5.34%	284,348
Jun 4, 2026	13.25	13.29	12.36	12.55	12.55	-4.13%	439,216
Jun 3, 2026	14.15	14.33	12.95	13.09	13.09	-9.03%	236,824
Jun 2, 2026	14.33	14.56	13.94	14.39	14.39	-1.44%	247,962
Jun 1, 2026	13.61	14.64	13.61	14.60	14.60	5.42%	215,676
May 29, 2026	13.66	14.19	13.62	13.85	13.85	1.54%	291,589
May 28, 2026	13.63	14.07	13.50	13.64	13.64	-0.73%	220,915
May 27, 2026	13.55	13.83	13.29	13.74	13.74	2.00%	231,934
May 26, 2026	13.49	14.14	13.17	13.47	13.47	3.86%	347,298
May 22, 2026	12.85	13.25	12.85	12.97	12.97	0.31%	188,569
May 21, 2026	12.74	13.17	12.50	12.93	12.93	0.70%	234,640
May 20, 2026	13.70	13.76	12.84	12.84	12.84	-6.21%	275,019
May 19, 2026	13.64	13.84	13.30	13.69	13.69	-0.15%	238,515
May 18, 2026	13.43	14.06	13.43	13.71	13.71	1.11%	154,317
May 15, 2026	13.40	13.73	13.39	13.56	13.56	0.22%	120,516
May 14, 2026	13.50	13.83	13.35	13.53	13.53	1.12%	147,214
May 13, 2026	13.63	13.93	13.37	13.38	13.38	-2.76%	179,964
May 12, 2026	14.30	14.38	13.40	13.76	13.76	-4.24%	295,467
May 11, 2026	13.45	14.44	13.20	14.37	14.37	6.52%	221,137
May 8, 2026	14.07	14.11	13.10	13.49	13.49	-3.23%	604,953
May 7, 2026	15.75	16.45	13.58	13.94	13.94	-19.28%	873,707
May 6, 2026	17.48	17.63	17.00	17.27	17.27	0.12%	237,506
May 5, 2026	16.41	17.67	16.26	17.25	17.25	6.75%	240,048
May 4, 2026	16.27	16.88	16.00	16.16	16.16	-1.46%	151,120
May 1, 2026	16.28	16.79	16.00	16.40	16.40	1.23%	147,647
Apr 30, 2026	16.38	16.43	15.75	16.20	16.20	-0.49%	112,748
Apr 29, 2026	16.51	17.10	16.01	16.28	16.28	-2.86%	90,135
Apr 28, 2026	16.43	16.82	16.38	16.76	16.76	2.57%	133,186
Apr 27, 2026	16.60	17.21	16.29	16.34	16.34	-2.97%	114,341
Apr 24, 2026	16.44	16.95	16.04	16.84	16.84	2.93%	104,543
Apr 23, 2026	16.80	16.83	16.12	16.36	16.36	-2.56%	90,412
Apr 22, 2026	16.71	16.86	16.36	16.79	16.79	1.27%	103,821
Apr 21, 2026	17.72	17.73	16.57	16.58	16.58	-4.33%	136,818
Apr 20, 2026	17.50	17.82	16.93	17.33	17.33	-0.97%	136,719
Apr 17, 2026	16.77	17.55	16.62	17.50	17.50	6.58%	160,492
Apr 16, 2026	16.89	17.09	16.42	16.42	16.42	-2.20%	107,184