Skip to main content
logo
Exzeo Group, Inc. (XZO)
NYSE: XZO · Real-Time Price · USD
18.27
+0.39 (2.18%)
At close: Nov 2, 2026, 4:00 PM EST
18.16
-0.11 (-0.60%)
Pre-market: Nov 3, 2026, 4:15 AM EST

Exzeo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202617.8718.4417.4518.2718.272.18%226,284
Oct 30, 202617.8417.9017.2617.8817.880.96%268,149
Oct 29, 202617.4018.2216.9217.7117.710.68%427,389
Oct 28, 202616.7517.6716.5917.5917.596.09%443,186
Oct 27, 202616.4916.7016.1016.5816.580.73%164,944
Oct 26, 202616.7416.9115.6916.4616.46-2.72%185,616
Oct 23, 202617.0617.1716.7616.9216.92-0.47%178,512
Oct 22, 202616.7017.3816.7017.0017.003.16%317,239
Oct 21, 202616.3916.9416.1516.4816.48-0.54%306,518
Oct 20, 202616.5217.1516.2416.5716.571.22%289,739
Oct 19, 202616.6016.6816.2216.3716.37-1.92%166,419
Oct 16, 202616.6916.8716.3416.6916.69-160,755
Oct 15, 202616.0016.8115.3416.6916.695.43%244,504
Oct 14, 202615.7715.9415.5515.8315.83-0.81%142,459
Oct 13, 202616.2316.4615.8715.9615.96-0.44%198,821
Oct 12, 202615.8516.1115.7516.0316.030.31%129,453
Oct 9, 202615.7616.1215.6115.9815.980.57%222,832
Oct 8, 202615.1315.9015.0315.8915.894.40%271,323
Oct 7, 202614.8415.3014.7015.2215.221.20%265,288
Oct 6, 202615.7515.7514.4615.0415.04-2.27%412,521
Oct 5, 202614.6115.4414.2315.3915.396.88%971,195
Oct 2, 202614.5814.5813.6214.4014.40-0.28%947,896
Oct 1, 202614.6014.6814.3914.4414.44-0.21%1,063,781
Sep 30, 202614.8414.8414.3914.4714.47-0.55%212,293
Sep 29, 202614.9315.2714.2714.5514.55-3.58%178,880
Sep 28, 202615.2315.2314.6915.0915.09-0.79%208,852
Sep 25, 202615.5415.7615.1915.2115.21-2.81%151,113
Sep 24, 202615.3815.8415.2715.6515.652.22%280,185
Sep 23, 202616.3616.5815.2415.3115.31-7.38%324,691
Sep 22, 202616.6316.9615.8016.5316.53-1.31%438,460
Sep 21, 202616.5616.9316.3016.7516.751.15%306,004
Sep 18, 202616.5417.1016.3516.5616.56-0.18%1,724,964
Sep 17, 202616.4216.7216.2216.5916.591.04%350,562
Sep 16, 202616.5617.0016.0416.4216.42-1.38%344,956
Sep 15, 202616.1216.9516.1216.6516.651.83%305,349
Sep 14, 202616.2416.7216.2416.3516.352.06%206,599
Sep 11, 202615.9416.3215.8016.0216.021.52%192,699
Sep 10, 202615.9016.2015.6615.7815.78-1.38%218,279
Sep 9, 202615.9816.1215.5016.0016.00-0.81%308,992
Sep 8, 202616.5016.6016.0616.1316.13-2.54%327,431
Sep 4, 202616.6416.6415.8516.5516.55-1.25%197,898
Sep 3, 202616.7317.1116.6616.7616.761.70%191,078
Sep 2, 202616.6716.9316.4216.4816.48-0.42%179,307
Sep 1, 202616.5816.8316.2916.5516.55-1.37%157,354
Aug 31, 202616.7417.0216.5816.7816.78-0.65%161,396
Aug 28, 202616.4317.1516.4116.8916.892.05%165,287
Aug 27, 202616.5017.1116.4216.5516.55-0.66%192,277
Aug 26, 202616.9617.3116.5416.6616.66-2.74%272,552
Aug 25, 202617.5117.5717.0017.1317.13-1.89%236,841
Aug 24, 202616.9017.7516.9017.4617.463.50%142,774