Exzeo Group, Inc. (XZO)
NYSE: XZO · Real-Time Price · USD
18.23
+0.52 (2.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
Exzeo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.80 | 18.23 | 17.20 | 18.23 | 18.23 | 2.94% | 172,880 |
| Dec 4, 2025 | 18.00 | 18.76 | 17.04 | 17.71 | 17.71 | -2.37% | 202,304 |
| Dec 3, 2025 | 19.19 | 19.32 | 17.76 | 18.14 | 18.14 | -4.17% | 166,403 |
| Dec 2, 2025 | 18.86 | 19.36 | 18.26 | 18.93 | 18.93 | 0.58% | 93,625 |
| Dec 1, 2025 | 19.00 | 19.31 | 17.70 | 18.82 | 18.82 | -0.16% | 251,913 |
| Nov 28, 2025 | 17.51 | 19.24 | 17.20 | 18.85 | 18.85 | 7.84% | 272,862 |
| Nov 26, 2025 | 17.65 | 17.98 | 16.55 | 17.48 | 17.48 | 1.81% | 212,503 |
| Nov 25, 2025 | 17.65 | 17.91 | 17.00 | 17.17 | 17.17 | 0.12% | 130,801 |
| Nov 24, 2025 | 14.85 | 18.47 | 14.85 | 17.15 | 17.15 | 16.67% | 397,773 |
| Nov 21, 2025 | 13.49 | 14.70 | 12.92 | 14.70 | 14.70 | 6.60% | 274,178 |
| Nov 20, 2025 | 14.48 | 15.48 | 13.43 | 13.79 | 13.79 | -5.48% | 285,421 |
| Nov 19, 2025 | 15.50 | 15.50 | 13.69 | 14.59 | 14.59 | -5.87% | 308,498 |
| Nov 18, 2025 | 16.07 | 16.79 | 15.00 | 15.50 | 15.50 | -4.26% | 223,022 |
| Nov 17, 2025 | 18.18 | 18.18 | 15.25 | 16.19 | 16.19 | -9.60% | 382,332 |
| Nov 14, 2025 | 17.53 | 18.02 | 17.05 | 17.91 | 17.91 | 0.62% | 192,822 |
| Nov 13, 2025 | 18.99 | 19.00 | 17.51 | 17.80 | 17.80 | -5.82% | 178,566 |
| Nov 12, 2025 | 19.00 | 19.39 | 18.70 | 18.90 | 18.90 | -0.53% | 66,622 |
| Nov 11, 2025 | 19.29 | 19.57 | 18.00 | 19.00 | 19.00 | -1.91% | 382,215 |
| Nov 10, 2025 | 19.96 | 20.00 | 18.51 | 19.37 | 19.37 | -0.05% | 280,832 |
| Nov 7, 2025 | 18.90 | 19.58 | 17.11 | 19.38 | 19.38 | 1.73% | 660,420 |
| Nov 6, 2025 | 20.94 | 21.03 | 19.05 | 19.05 | 19.05 | -9.33% | 1,411,264 |