Skip to main content
Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
1.230
-0.080 (-6.11%)
At close: Feb 27, 2026, 4:00 PM EST
1.210
-0.020 (-1.65%)
After-hours: Feb 27, 2026, 7:38 PM EST

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.201.281.171.231.23-6.11%341,369
Feb 26, 20261.241.321.161.311.318.26%170,666
Feb 25, 20261.231.301.151.211.21-472,611
Feb 24, 20261.511.511.171.211.21-19.87%512,422
Feb 23, 20261.281.581.271.511.5116.15%1,052,298
Feb 20, 20261.071.431.001.301.3031.63%2,352,141
Feb 19, 20260.931.040.890.990.995.82%323,207
Feb 18, 20260.930.950.890.930.93-0.64%566,324
Feb 17, 20260.991.020.860.940.94-4.15%133,384
Feb 13, 20260.991.070.970.980.98-2.97%26,829
Feb 12, 20261.021.091.011.011.01-57,329
Feb 11, 20261.051.050.981.011.01-2.88%77,109
Feb 10, 20260.971.080.951.041.049.57%83,333
Feb 9, 20260.930.970.930.950.951.67%14,325
Feb 6, 20260.950.950.880.930.932.64%83,327
Feb 5, 20260.890.950.890.910.91-5.25%49,041
Feb 4, 20260.970.970.880.960.963.38%70,998
Feb 3, 20261.001.000.920.930.93-6.86%33,567
Feb 2, 20260.951.020.951.001.003.76%43,480
Jan 30, 20260.970.990.920.960.96-0.95%143,608
Jan 29, 20260.981.000.970.970.97-5.82%99,517
Jan 28, 20261.031.040.941.031.03-0.96%232,207
Jan 27, 20261.041.041.011.041.041.96%350,493
Jan 26, 20261.031.091.001.021.02-1.45%54,443
Jan 23, 20261.061.071.021.041.03-2.36%20,571
Jan 22, 20261.041.101.011.061.064.95%57,859
Jan 21, 20261.011.040.981.011.011.00%57,866
Jan 20, 20261.011.040.991.001.00-3.85%68,028
Jan 16, 20261.001.040.981.041.044.00%74,189
Jan 15, 20261.011.030.991.001.00-239,204
Jan 14, 20261.051.060.981.001.00-2.91%132,402
Jan 13, 20261.051.081.021.031.03-1.90%32,203
Jan 12, 20261.051.081.051.051.05-1.87%29,282
Jan 9, 20261.041.151.041.071.072.88%233,463
Jan 8, 20261.051.101.011.041.04-152,129
Jan 7, 20261.101.101.031.041.04-6.31%99,482
Jan 6, 20261.131.171.101.111.11-97,815
Jan 5, 20261.181.181.091.111.11-5.13%114,134
Jan 2, 20261.131.171.001.171.177.34%158,001
Dec 31, 20250.931.160.901.091.0919.11%217,621
Dec 30, 20250.930.940.900.920.92-2.59%101,023
Dec 29, 20250.920.970.920.940.940.58%113,888
Dec 26, 20251.001.000.920.930.93-4.46%102,399
Dec 24, 20251.001.000.950.980.982.05%62,884
Dec 23, 20250.961.010.950.960.96-3.62%196,741
Dec 22, 20251.001.000.980.990.991.45%97,210
Dec 19, 20251.021.070.960.980.98-1.43%110,523
Dec 18, 20250.991.050.990.990.991.09%84,866
Dec 17, 20251.101.130.970.980.98-8.10%151,600
Dec 16, 20251.031.110.981.071.075.94%399,178
Dec 15, 20251.111.111.001.011.01-8.18%95,698
Dec 12, 20251.121.141.041.101.10-0.90%82,529
Dec 11, 20251.121.201.051.111.11-2.63%326,169
Dec 10, 20251.151.161.131.141.14-54,444
Dec 9, 20251.151.241.121.141.14-1.72%90,230
Dec 8, 20251.261.261.161.161.16-7.94%103,309
Dec 5, 20251.251.291.221.261.26-1.56%109,158
Dec 4, 20251.251.431.191.281.287.56%185,311
Dec 3, 20251.251.251.131.191.19-5.56%165,705
Dec 2, 20251.391.401.221.261.26-7.35%99,520
Dec 1, 20251.461.481.321.361.36-9.33%123,871
Nov 28, 20251.471.541.401.501.504.53%56,423
Nov 26, 20251.331.451.301.441.4410.38%74,380
Nov 25, 20251.271.351.271.301.30-54,055
Nov 24, 20251.291.341.221.301.30-2.99%99,086
Nov 21, 20251.281.351.251.341.343.88%56,215
Nov 20, 20251.331.401.291.291.29-3.01%68,104
Nov 19, 20251.281.361.281.331.332.31%35,704
Nov 18, 20251.381.431.301.301.30-7.80%50,198
Nov 17, 20251.501.571.411.411.41-6.62%104,208
Nov 14, 20251.441.551.421.511.512.72%30,647
Nov 13, 20251.501.521.441.471.47-2.65%36,722
Nov 12, 20251.531.561.481.511.51-1.95%53,615
Nov 11, 20251.601.661.511.541.54-1.91%90,550
Nov 10, 20251.361.601.361.571.5715.44%323,105
Nov 7, 20251.421.491.241.361.36-8.72%574,569
Nov 6, 20251.541.611.471.491.49-4.49%45,210
Nov 5, 20251.531.621.501.561.564.00%12,656
Nov 4, 20251.611.611.421.501.50-9.09%138,097
Nov 3, 20251.701.741.611.651.65-5.71%24,888
Oct 31, 20251.731.781.611.751.751.16%70,789
Oct 30, 20251.651.781.651.731.734.85%64,823
Oct 29, 20251.911.941.631.651.65-16.24%800,920
Oct 28, 20251.972.061.961.971.97-1.01%127,392
Oct 27, 20252.002.061.921.991.991.53%109,896
Oct 24, 20251.922.031.831.961.963.16%99,208
Oct 23, 20251.801.961.801.901.905.56%132,076
Oct 22, 20251.881.981.591.801.80-1.10%532,544
Oct 21, 20251.731.941.701.821.826.43%475,932
Oct 20, 20251.561.741.531.711.719.27%215,549
Oct 17, 20251.511.571.501.571.570.32%202,247
Oct 16, 20251.661.691.481.561.56-3.70%226,949
Oct 15, 20251.451.691.441.621.6212.50%1,165,052
Oct 14, 20251.421.491.331.441.441.41%187,274
Oct 13, 20251.341.441.321.421.429.23%294,919
Oct 10, 20251.411.931.291.301.30-5.11%5,126,517
Oct 9, 20251.391.431.351.371.371.48%80,915
Oct 8, 20251.301.411.291.351.350.75%82,787
Oct 7, 20251.281.361.271.341.342.29%125,492
Oct 6, 20251.321.371.261.311.311.55%139,966