Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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