Exzeo Group, Inc. XZO
NYSE · United States · Technology Services
$14.44-0.03 (-0.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.44 | -0.21% | $14.60 | $14.68 | $14.39 | 1.06M |
| 2026-09-30 | $14.47 | -0.55% | $14.84 | $14.84 | $14.39 | 212.30K |
| 2026-09-29 | $14.55 | -3.58% | $14.93 | $15.27 | $14.27 | 178.90K |
| 2026-09-28 | $15.09 | -0.79% | $15.23 | $15.23 | $14.69 | 208.90K |
| 2026-09-25 | $15.21 | -2.81% | $15.54 | $15.76 | $15.19 | 151.10K |
| 2026-09-24 | $15.65 | +2.22% | $15.38 | $15.84 | $15.27 | 280.20K |
| 2026-09-23 | $15.31 | -7.38% | $16.36 | $16.58 | $15.24 | 324.80K |
| 2026-09-22 | $16.53 | -1.31% | $16.63 | $16.96 | $15.80 | 438.70K |
| 2026-09-21 | $16.75 | +1.15% | $16.56 | $16.93 | $16.30 | 306.00K |
| 2026-09-18 | $16.56 | -0.18% | $16.54 | $17.10 | $16.35 | 1.73M |
| 2026-09-17 | $16.59 | +1.04% | $16.42 | $16.72 | $16.22 | 350.60K |
| 2026-09-16 | $16.42 | -1.38% | $16.56 | $17.00 | $16.04 | 345.00K |
| 2026-09-15 | $16.65 | +1.83% | $16.12 | $16.95 | $16.12 | 305.30K |
| 2026-09-14 | $16.35 | +2.06% | $16.24 | $16.72 | $16.24 | 206.60K |
| 2026-09-11 | $16.02 | +1.52% | $15.94 | $16.32 | $15.80 | 192.70K |
| 2026-09-10 | $15.78 | -1.38% | $15.90 | $16.20 | $15.66 | 218.30K |
| 2026-09-09 | $16.00 | -0.81% | $15.98 | $16.12 | $15.50 | 309.00K |
| 2026-09-08 | $16.13 | -2.54% | $16.50 | $16.60 | $16.06 | 327.50K |
| 2026-09-04 | $16.55 | -1.25% | $16.64 | $16.64 | $15.85 | 197.90K |
| 2026-09-03 | $16.76 | +1.70% | $16.73 | $17.11 | $16.66 | 191.10K |
| 2026-09-02 | $16.48 | -0.42% | $16.67 | $16.93 | $16.42 | 179.30K |
| 2026-09-01 | $16.55 | -1.37% | $16.58 | $16.83 | $16.29 | 157.40K |
| 2026-08-31 | $16.78 | -0.65% | $16.74 | $17.02 | $16.58 | 178.00K |
| 2026-08-28 | $16.89 | +2.05% | $16.43 | $17.15 | $16.41 | 165.30K |
| 2026-08-27 | $16.55 | -0.66% | $16.50 | $17.11 | $16.42 | 192.30K |
| 2026-08-26 | $16.66 | -2.74% | $16.96 | $17.31 | $16.54 | 272.60K |
| 2026-08-25 | $17.13 | -1.89% | $17.51 | $17.57 | $17.00 | 236.80K |
| 2026-08-24 | $17.46 | +3.50% | $16.90 | $17.75 | $16.90 | 142.80K |
| 2026-08-21 | $16.87 | +4.26% | $16.25 | $17.03 | $15.96 | 177.90K |
| 2026-08-20 | $16.18 | +0.68% | $15.98 | $16.18 | $15.65 | 170.30K |
| 2026-08-19 | $16.07 | -0.43% | $16.00 | $16.27 | $15.61 | 116.60K |
| 2026-08-18 | $16.14 | +4.20% | $15.58 | $16.44 | $15.37 | 274.20K |
| 2026-08-17 | $15.49 | +2.11% | $15.20 | $15.70 | $15.17 | 210.40K |
| 2026-08-14 | $15.17 | -3.19% | $15.74 | $15.83 | $15.04 | 126.90K |
| 2026-08-13 | $15.67 | +2.08% | $15.48 | $15.94 | $15.12 | 260.10K |
| 2026-08-12 | $15.35 | -6.40% | $16.30 | $16.50 | $15.15 | 392.80K |
| 2026-08-11 | $16.40 | +3.27% | $16.21 | $16.44 | $15.67 | 392.20K |
| 2026-08-10 | $15.88 | +2.45% | $15.46 | $16.27 | $15.31 | 151.00K |
| 2026-08-07 | $15.50 | -4.85% | $17.11 | $17.32 | $15.22 | 199.70K |
| 2026-08-06 | $16.29 | +1.18% | $16.37 | $16.41 | $15.72 | 112.90K |
| 2026-08-05 | $16.10 | -1.35% | $16.37 | $16.82 | $16.02 | 86.90K |
| 2026-08-04 | $16.32 | +2.13% | $15.82 | $16.32 | $15.65 | 107.30K |
| 2026-08-03 | $15.98 | +2.96% | $15.88 | $16.24 | $15.13 | 106.90K |
| 2026-07-31 | $15.52 | -1.71% | $15.62 | $16.11 | $15.47 | 96.80K |
| 2026-07-30 | $15.79 | -4.01% | $16.28 | $16.77 | $15.70 | 98.90K |
| 2026-07-29 | $16.45 | +0.06% | $16.32 | $17.04 | $16.21 | 119.80K |
| 2026-07-28 | $16.44 | +3.40% | $16.00 | $16.79 | $16.00 | 121.30K |
| 2026-07-27 | $15.90 | +3.85% | $15.55 | $16.25 | $15.48 | 86.00K |
| 2026-07-24 | $15.31 | +2.75% | $14.98 | $15.60 | $14.89 | 111.90K |
| 2026-07-23 | $14.90 | -6.17% | $15.71 | $15.71 | $14.76 | 152.50K |
| 2026-07-22 | $15.88 | +0.44% | $15.75 | $16.02 | $15.39 | 176.90K |
| 2026-07-21 | $15.81 | -3.01% | $16.06 | $16.25 | $15.59 | 164.30K |
| 2026-07-20 | $16.30 | +1.24% | $16.11 | $16.51 | $15.96 | 141.00K |
| 2026-07-17 | $16.10 | -3.71% | $16.43 | $16.91 | $15.96 | 125.80K |
| 2026-07-16 | $16.72 | +2.83% | $16.50 | $16.73 | $16.05 | 126.80K |
| 2026-07-15 | $16.26 | -0.12% | $16.20 | $16.71 | $15.86 | 134.20K |
| 2026-07-14 | $16.28 | -6.17% | $17.09 | $17.37 | $16.26 | 86.40K |
| 2026-07-13 | $17.35 | +1.82% | $17.06 | $17.53 | $17.02 | 152.50K |
| 2026-07-10 | $17.04 | +0.77% | $17.19 | $17.53 | $16.61 | 190.60K |
| 2026-07-09 | $16.91 | -3.37% | $17.29 | $17.39 | $16.79 | 281.80K |
| 2026-07-08 | $17.50 | -5.15% | $18.42 | $18.42 | $17.38 | 274.60K |
| 2026-07-07 | $18.45 | -1.44% | $18.80 | $19.22 | $18.42 | 182.80K |
| 2026-07-06 | $18.72 | +0.16% | $18.70 | $19.03 | $18.01 | 191.50K |
| 2026-07-02 | $18.69 | +3.89% | $17.91 | $18.87 | $17.83 | 251.20K |
| 2026-07-01 | $17.99 | +6.64% | $16.92 | $18.33 | $16.76 | 297.90K |
| 2026-06-30 | $16.87 | -1.00% | $17.00 | $17.07 | $16.52 | 269.30K |
| 2026-06-29 | $17.04 | +6.97% | $16.17 | $17.14 | $16.14 | 311.40K |
| 2026-06-26 | $15.93 | +8.29% | $14.61 | $15.98 | $14.61 | 558.70K |
| 2026-06-25 | $14.71 | +1.94% | $14.80 | $15.06 | $14.44 | 281.60K |
| 2026-06-24 | $14.43 | +6.02% | $13.60 | $14.48 | $13.41 | 281.60K |
| 2026-06-23 | $13.61 | +1.34% | $13.31 | $13.75 | $13.31 | 132.70K |
| 2026-06-22 | $13.43 | +1.21% | $13.10 | $13.83 | $13.10 | 192.10K |
| 2026-06-18 | $13.27 | +0.99% | $13.26 | $13.33 | $12.91 | 149.40K |
| 2026-06-17 | $13.14 | -0.30% | $13.30 | $13.70 | $13.02 | 144.10K |
| 2026-06-16 | $13.18 | -0.83% | $13.29 | $13.54 | $13.18 | 185.50K |
| 2026-06-15 | $13.29 | +1.45% | $13.09 | $13.43 | $13.08 | 198.50K |
| 2026-06-12 | $13.10 | -1.95% | $13.53 | $13.56 | $13.10 | 185.20K |
| 2026-06-11 | $13.36 | 0.00% | $13.35 | $13.66 | $13.06 | 187.00K |
| 2026-06-10 | $13.36 | +1.98% | $13.02 | $13.59 | $13.02 | 194.40K |
| 2026-06-09 | $13.10 | -0.08% | $13.06 | $13.44 | $12.63 | 252.00K |
| 2026-06-08 | $13.11 | -0.83% | $13.25 | $13.28 | $12.85 | 155.60K |
| 2026-06-05 | $13.22 | +5.34% | $12.61 | $13.34 | $12.61 | 284.40K |
| 2026-06-04 | $12.55 | -4.13% | $13.25 | $13.29 | $12.36 | 440.10K |
| 2026-06-03 | $13.09 | -9.03% | $14.15 | $14.33 | $12.95 | 236.90K |
| 2026-06-02 | $14.39 | -1.44% | $14.33 | $14.56 | $13.94 | 248.00K |
| 2026-06-01 | $14.60 | +5.42% | $13.61 | $14.64 | $13.61 | 215.70K |
| 2026-05-29 | $13.85 | +1.54% | $13.66 | $14.19 | $13.62 | 291.60K |
| 2026-05-28 | $13.64 | -0.73% | $13.63 | $14.07 | $13.50 | 221.50K |
| 2026-05-27 | $13.74 | +2.00% | $13.55 | $13.83 | $13.29 | 234.50K |
| 2026-05-26 | $13.47 | +3.86% | $13.49 | $14.14 | $13.17 | 354.40K |