Skip to main content
logo
Exzeo Group, Inc. (XZO)
NYSE: XZO · Real-Time Price · USD
15.31
-1.22 (-7.38%)
At close: Sep 23, 2026, 4:00 PM EDT
15.40
+0.09 (0.59%)
After-hours: Sep 23, 2026, 5:00 PM EDT

Exzeo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202616.3616.5815.2915.26--7.68%223,192
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
Aug 21, 202616.2517.0315.9616.8716.874.26%177,922
Aug 20, 202615.9816.1815.6516.1816.180.68%170,258
Aug 19, 202616.0016.2715.6116.0716.07-0.43%116,614
Aug 18, 202615.5816.4415.3716.1416.144.20%274,236
Aug 17, 202615.2015.7015.1715.4915.492.11%210,423
Aug 14, 202615.7415.8315.0415.1715.17-3.19%126,045
Aug 13, 202615.4815.9415.1215.6715.672.08%260,075
Aug 12, 202616.3016.5015.1515.3515.35-6.40%392,736
Aug 11, 202616.2116.4415.6716.4016.403.27%392,173
Aug 10, 202615.4616.2715.3115.8815.882.45%150,979
Aug 7, 202617.1117.3215.2215.5015.50-4.85%199,542
Aug 6, 202616.3716.4115.7216.2916.291.18%112,787
Aug 5, 202616.3716.8216.0316.1016.10-1.35%86,889
Aug 4, 202615.8216.3215.6616.3216.322.13%107,317
Aug 3, 202615.8816.2415.1315.9815.982.96%106,895
Jul 31, 202615.6216.1115.4715.5215.52-1.71%96,524
Jul 30, 202616.2816.7715.7015.7915.79-4.01%98,858
Jul 29, 202616.3217.0416.2116.4516.450.06%119,845
Jul 28, 202616.0016.7916.0016.4416.443.40%121,347
Jul 27, 202615.5516.2515.4815.9015.903.85%85,988
Jul 24, 202614.9815.6114.8915.3115.312.75%111,886
Jul 23, 202615.7115.7114.7614.9014.90-6.17%152,476
Jul 22, 202615.7516.0215.3915.8815.880.44%176,923
Jul 21, 202616.0616.2515.5915.8115.81-3.01%146,587
Jul 20, 202616.1116.5115.9616.3016.301.24%141,043
Jul 17, 202616.4316.9115.9616.1016.10-3.71%125,831
Jul 16, 202616.5016.7316.0516.7216.722.83%126,827
Jul 15, 202616.2016.7115.8616.2616.26-0.12%134,249