Skip to main content
Exzeo Group, Inc. (XZO)
NYSE: XZO · Real-Time Price · USD
15.03
-0.42 (-2.72%)
At close: Mar 9, 2026, 4:00 PM EDT
15.20
+0.17 (1.13%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Exzeo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2015.6614.5914.66--5.11%118,225
Mar 6, 202615.8015.8015.1915.4515.45-3.44%121,714
Mar 5, 202615.5516.1415.4716.0016.002.56%142,149
Mar 4, 202615.6816.1315.1215.6015.600.58%118,980
Mar 3, 202615.8216.0214.8515.5115.51-3.66%217,868
Mar 2, 202616.6616.9815.9516.1016.10-3.94%187,097
Feb 27, 202616.4116.8615.7616.7616.760.72%274,847
Feb 26, 202616.7517.0015.6516.6416.644.46%483,519
Feb 25, 202615.4916.6314.9615.9315.934.39%270,898
Feb 24, 202615.5015.9914.6815.2615.26-1.68%250,104
Feb 23, 202615.5016.3915.3015.5215.52-2.45%354,713
Feb 20, 202615.9416.5815.6415.9115.91-2.27%214,769
Feb 19, 202616.0216.5914.7516.2816.280.49%243,748
Feb 18, 202615.3916.4215.3016.2016.206.23%150,729
Feb 17, 202615.5015.9414.8615.2515.25-0.97%188,144
Feb 13, 202614.8615.7214.7515.4015.403.56%243,056
Feb 12, 202615.6215.6214.1314.8714.87-5.95%234,762
Feb 11, 202616.7016.7015.2915.8115.81-2.65%168,719
Feb 10, 202616.8117.1016.0416.2416.24-3.04%98,567
Feb 9, 202617.5317.6616.6316.7516.75-4.88%70,559
Feb 6, 202617.3318.3017.3217.6117.610.63%125,440
Feb 5, 202617.6118.1817.4417.5017.50-2.13%142,364
Feb 4, 202618.4318.8517.4217.8817.88-3.30%205,895
Feb 3, 202621.0921.0917.5018.4918.49-12.08%276,677
Feb 2, 202620.3021.1620.1121.0321.033.49%91,040
Jan 30, 202620.9521.2520.2520.3220.32-3.24%54,906
Jan 29, 202620.5921.1520.5921.0021.001.99%49,255
Jan 28, 202620.6920.9920.3920.5920.59-0.34%43,368
Jan 27, 202621.6421.6720.6220.6620.66-3.10%67,901
Jan 26, 202621.5221.6520.8521.3221.320.33%34,325
Jan 23, 202621.2321.6220.7921.2521.25-0.84%70,508
Jan 22, 202621.9221.9221.0021.4321.430.19%58,518
Jan 21, 202621.8021.8721.0021.3921.39-1.93%166,387
Jan 20, 202622.6822.8921.5021.8121.81-3.07%90,075
Jan 16, 202622.1822.7621.1822.5022.501.63%67,227
Jan 15, 202621.8923.0421.5222.1422.142.26%71,549
Jan 14, 202621.3021.7021.0021.6521.65-0.09%41,747
Jan 13, 202622.5322.7621.6521.6721.67-4.03%70,665
Jan 12, 202622.2022.7922.2022.5822.580.18%87,930
Jan 9, 202621.9623.7021.8322.5422.541.99%181,036
Jan 8, 202622.3422.9021.3322.1022.10-0.67%75,863
Jan 7, 202622.0022.7421.7122.2522.250.82%112,132
Jan 6, 202622.5323.1721.5822.0722.07-3.24%175,597
Jan 5, 202622.5124.2822.0422.8122.810.22%464,864
Jan 2, 202624.4924.4922.1922.7622.76-6.14%423,789
Dec 31, 202524.1024.6023.3824.2524.251.51%240,126
Dec 30, 202523.5924.3622.8023.8923.892.44%389,522
Dec 29, 202522.2223.6622.2223.3223.323.37%165,237
Dec 26, 202523.2023.7021.4122.5622.56-2.84%201,958
Dec 24, 202523.1923.7523.1023.2223.220.13%54,137
Dec 23, 202523.0023.3522.1523.1923.195.27%376,626
Dec 22, 202520.9423.5020.9422.0322.036.32%268,202
Dec 19, 202519.8720.7219.5820.7220.725.82%92,260
Dec 18, 202518.9119.8817.9019.5819.586.30%173,212
Dec 17, 202518.9819.1918.0318.4218.42-3.91%153,494
Dec 16, 202519.6419.6418.5019.1719.17-1.24%79,841
Dec 15, 202520.1320.1319.1019.4119.41-1.72%130,295
Dec 12, 202519.9420.9019.5019.7519.75-0.95%207,845
Dec 11, 202518.2819.9717.4719.9419.9410.72%370,805
Dec 10, 202517.0618.3916.9118.0118.013.21%239,651
Dec 9, 202517.1617.5516.7317.4517.452.17%201,576
Dec 8, 202518.2518.3217.0017.0817.08-6.31%276,403
Dec 5, 202517.8018.2317.2018.2318.232.94%172,880
Dec 4, 202518.0018.7617.0417.7117.71-2.37%202,304
Dec 3, 202519.1919.3217.7618.1418.14-4.17%166,403
Dec 2, 202518.8619.3618.2618.9318.930.58%93,625
Dec 1, 202519.0019.3117.7018.8218.82-0.16%251,915
Nov 28, 202517.5119.2417.2018.8518.857.84%272,862
Nov 26, 202517.6517.9816.5517.4817.481.81%212,503
Nov 25, 202517.6517.9117.0017.1717.170.12%130,801
Nov 24, 202514.8518.4714.8517.1517.1516.67%397,773
Nov 21, 202513.4914.7012.9214.7014.706.60%274,178
Nov 20, 202514.4815.4813.4313.7913.79-5.48%285,421
Nov 19, 202515.5015.5013.6914.5914.59-5.87%308,498
Nov 18, 202516.0716.7915.0015.5015.50-4.26%223,022
Nov 17, 202518.1818.1815.2516.1916.19-9.60%382,332
Nov 14, 202517.5318.0217.0517.9117.910.62%192,822
Nov 13, 202518.9919.0017.5117.8017.80-5.82%178,566
Nov 12, 202519.0019.3918.7018.9018.90-0.53%66,622
Nov 11, 202519.2919.5718.0019.0019.00-1.91%382,215
Nov 10, 202519.9620.0018.5119.3719.37-0.05%280,832
Nov 7, 202518.9019.5817.1119.3819.381.73%660,420
Nov 6, 202520.9421.0319.0519.0519.05-9.33%1,411,264