Exzeo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	16.41	17.67	16.26	17.25	17.25	6.75%	240,048
May 4, 2026	16.27	16.88	16.00	16.16	16.16	-1.46%	151,120
May 1, 2026	16.28	16.79	16.00	16.40	16.40	1.23%	147,647
Apr 30, 2026	16.38	16.43	15.75	16.20	16.20	-0.49%	112,748
Apr 29, 2026	16.51	17.10	16.01	16.28	16.28	-2.86%	90,135
Apr 28, 2026	16.43	16.82	16.38	16.76	16.76	2.57%	133,186
Apr 27, 2026	16.60	17.21	16.29	16.34	16.34	-2.97%	114,341
Apr 24, 2026	16.44	16.95	16.04	16.84	16.84	2.93%	104,543
Apr 23, 2026	16.80	16.83	16.12	16.36	16.36	-2.56%	90,412
Apr 22, 2026	16.71	16.86	16.36	16.79	16.79	1.27%	103,821
Apr 21, 2026	17.72	17.73	16.57	16.58	16.58	-4.33%	136,818
Apr 20, 2026	17.50	17.82	16.93	17.33	17.33	-0.97%	136,719
Apr 17, 2026	16.77	17.55	16.62	17.50	17.50	6.58%	160,492
Apr 16, 2026	16.89	17.09	16.42	16.42	16.42	-2.20%	107,184
Apr 15, 2026	16.21	16.90	16.04	16.79	16.79	3.77%	186,538
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%	110,591
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%	309,494
Apr 7, 2026	14.17	14.37	14.00	14.32	14.32	0.14%	168,251
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%	411,620
Mar 31, 2026	14.43	14.74	14.08	14.67	14.67	4.56%	187,124
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%	237,685
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%	204,078
Mar 23, 2026	14.95	15.45	14.88	14.98	14.98	1.84%	283,859
Mar 20, 2026	15.53	15.74	14.70	14.71	14.71	-5.22%	900,300
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%	153,398
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%	149,462
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