Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	16.51	17.10	16.01	16.17	-	-3.52%	35,000
Apr 28, 2026	16.43	16.82	16.38	16.76	16.76	2.57%	133,172
Apr 27, 2026	16.60	17.21	16.29	16.34	16.34	-2.97%	113,341
Apr 24, 2026	16.44	16.95	16.04	16.84	16.84	2.93%	101,833
Apr 23, 2026	16.80	16.83	16.12	16.36	16.36	-2.56%	89,868
Apr 22, 2026	16.71	16.86	16.36	16.79	16.79	1.27%	102,932
Apr 21, 2026	17.72	17.73	16.57	16.58	16.58	-4.33%	136,790
Apr 20, 2026	17.50	17.82	16.93	17.33	17.33	-0.97%	136,619
Apr 17, 2026	16.77	17.55	16.62	17.50	17.50	6.58%	160,219
Apr 16, 2026	16.89	17.09	16.42	16.42	16.42	-2.20%	107,183
Apr 15, 2026	16.21	16.90	16.04	16.79	16.79	3.77%	186,109
Apr 14, 2026	16.24	16.44	15.78	16.18	16.18	5.06%	211,522
Apr 13, 2026	14.70	15.41	14.64	15.40	15.40	3.56%	134,934
Apr 10, 2026	15.64	15.73	14.87	14.87	14.87	-4.43%	101,967
Apr 9, 2026	15.60	15.81	15.29	15.56	15.56	-1.71%	95,312
Apr 8, 2026	15.06	15.87	14.88	15.83	15.83	10.54%	309,493
Apr 7, 2026	14.17	14.37	14.00	14.32	14.32	0.14%	168,031
Apr 6, 2026	14.32	14.55	14.26	14.30	14.30	0.28%	148,829
Apr 2, 2026	14.15	14.50	13.70	14.26	14.26	-0.49%	195,861
Apr 1, 2026	14.85	15.06	14.30	14.33	14.33	-2.32%	385,979
Mar 31, 2026	14.43	14.74	14.08	14.67	14.67	4.56%	166,534
Mar 30, 2026	13.86	14.20	13.70	14.03	14.03	2.18%	336,336
Mar 27, 2026	14.01	14.10	13.31	13.73	13.73	-1.93%	237,185
Mar 26, 2026	14.49	14.69	13.54	14.00	14.00	-3.71%	359,814
Mar 25, 2026	15.20	15.20	14.40	14.54	14.54	-1.82%	375,348
Mar 24, 2026	14.80	14.99	14.20	14.81	14.81	-1.13%	203,657
Mar 23, 2026	14.95	15.45	14.88	14.98	14.98	1.84%	283,484
Mar 20, 2026	15.53	15.74	14.70	14.71	14.71	-5.22%	729,602
Mar 19, 2026	15.16	15.74	14.98	15.52	15.52	2.37%	138,736
Mar 18, 2026	15.75	16.30	15.10	15.16	15.16	-4.59%	153,298
Mar 17, 2026	15.78	16.07	15.52	15.89	15.89	1.27%	249,260
Mar 16, 2026	15.90	16.19	15.51	15.69	15.69	0.26%	139,552
Mar 13, 2026	15.33	15.72	15.20	15.65	15.65	3.30%	130,087
Mar 12, 2026	15.08	15.41	15.02	15.15	15.15	-2.01%	149,461
Mar 11, 2026	15.83	15.83	15.24	15.46	15.46	1.18%	100,966
Mar 10, 2026	15.36	15.57	14.93	15.28	15.28	0.53%	127,426
Mar 9, 2026	15.20	15.66	14.57	15.20	15.20	-1.62%	201,915
Mar 6, 2026	15.80	15.80	15.19	15.45	15.45	-3.44%	121,714
Mar 5, 2026	15.55	16.14	15.47	16.00	16.00	2.56%	142,149
Mar 4, 2026	15.68	16.13	15.12	15.60	15.60	0.58%	118,980
Mar 3, 2026	15.82	16.02	14.85	15.51	15.51	-3.66%	217,868
Mar 2, 2026	16.66	16.98	15.95	16.10	16.10	-3.94%	187,097
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