Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	15.48	15.94	15.12	15.67	15.67	2.08%	260,075
Aug 12, 2026	16.30	16.50	15.15	15.35	15.35	-6.40%	392,736
Aug 11, 2026	16.21	16.44	15.67	16.40	16.40	3.27%	392,173
Aug 10, 2026	15.46	16.27	15.31	15.88	15.88	2.45%	150,979
Aug 7, 2026	17.11	17.32	15.22	15.50	15.50	-4.85%	199,542
Aug 6, 2026	16.37	16.41	15.72	16.29	16.29	1.18%	112,787
Aug 5, 2026	16.37	16.82	16.03	16.10	16.10	-1.35%	86,889
Aug 4, 2026	15.82	16.32	15.66	16.32	16.32	2.13%	107,317
Aug 3, 2026	15.88	16.24	15.13	15.98	15.98	2.96%	106,895
Jul 31, 2026	15.62	16.11	15.47	15.52	15.52	-1.71%	96,524
Jul 30, 2026	16.28	16.77	15.70	15.79	15.79	-4.01%	98,858
Jul 29, 2026	16.32	17.04	16.21	16.45	16.45	0.06%	119,845
Jul 28, 2026	16.00	16.79	16.00	16.44	16.44	3.40%	121,347
Jul 27, 2026	15.55	16.25	15.48	15.90	15.90	3.85%	85,988
Jul 24, 2026	14.98	15.61	14.89	15.31	15.31	2.75%	111,886
Jul 23, 2026	15.71	15.71	14.76	14.90	14.90	-6.17%	152,476
Jul 22, 2026	15.75	16.02	15.39	15.88	15.88	0.44%	176,923
Jul 21, 2026	16.06	16.25	15.59	15.81	15.81	-3.01%	146,587
Jul 20, 2026	16.11	16.51	15.96	16.30	16.30	1.24%	141,043
Jul 17, 2026	16.43	16.91	15.96	16.10	16.10	-3.71%	125,831
Jul 16, 2026	16.50	16.73	16.05	16.72	16.72	2.83%	126,827
Jul 15, 2026	16.20	16.71	15.86	16.26	16.26	-0.12%	134,249
Jul 14, 2026	17.09	17.37	16.26	16.28	16.28	-6.17%	86,292
Jul 13, 2026	17.06	17.53	17.02	17.35	17.35	1.82%	152,473
Jul 10, 2026	17.19	17.53	16.62	17.04	17.04	0.77%	190,603
Jul 9, 2026	17.29	17.39	16.79	16.91	16.91	-3.37%	281,797
Jul 8, 2026	18.42	18.42	17.38	17.50	17.50	-5.15%	274,557
Jul 7, 2026	18.80	19.22	18.42	18.45	18.45	-1.44%	180,657
Jul 6, 2026	18.70	19.04	18.01	18.72	18.72	0.16%	191,457
Jul 2, 2026	17.91	18.87	17.83	18.69	18.69	3.89%	251,209
Jul 1, 2026	16.92	18.33	16.76	17.99	17.99	6.64%	297,933
Jun 30, 2026	17.00	17.07	16.52	16.87	16.87	-1.00%	269,284
Jun 29, 2026	16.17	17.14	16.14	17.04	17.04	6.97%	311,334
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