NYSE : XZO
Exzeo Group, Inc. — Price history
Technology · Software - Application · United States
Last price 17.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exzeo Group, Inc. (XZO) closed at 18.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.87 | 18.44 | 17.45 | 18.27 | 226,267 | +2.18% |
| 2026-10-30 | 17.84 | 17.9 | 17.26 | 17.88 | 268,149 | +0.96% |
| 2026-10-29 | 17.4 | 18.22 | 16.92 | 17.71 | 427,389 | +0.68% |
| 2026-10-28 | 16.75 | 17.67 | 16.59 | 17.59 | 443,186 | +6.09% |
| 2026-10-27 | 16.49 | 16.7 | 16.1 | 16.58 | 164,944 | +0.73% |
| 2026-10-26 | 16.74 | 16.91 | 15.69 | 16.46 | 185,616 | -2.72% |
| 2026-10-23 | 17.06 | 17.17 | 16.76 | 16.92 | 178,512 | -0.47% |
| 2026-10-22 | 16.7 | 17.38 | 16.7 | 17 | 317,239 | +3.16% |
| 2026-10-21 | 16.39 | 16.94 | 16.15 | 16.48 | 306,518 | -0.54% |
| 2026-10-20 | 16.52 | 17.15 | 16.235 | 16.57 | 289,739 | +1.22% |
| 2026-10-19 | 16.6 | 16.68 | 16.22 | 16.37 | 166,419 | -1.92% |
| 2026-10-16 | 16.69 | 16.87 | 16.335 | 16.69 | 160,755 | +0.00% |
| 2026-10-15 | 16 | 16.81 | 15.335 | 16.69 | 244,504 | +5.43% |
| 2026-10-14 | 15.77 | 15.935 | 15.545 | 15.83 | 142,459 | -0.81% |
| 2026-10-13 | 16.23 | 16.46 | 15.87 | 15.96 | 198,821 | -0.44% |
| 2026-10-12 | 15.85 | 16.105 | 15.75 | 16.03 | 129,453 | +0.31% |
| 2026-10-09 | 15.76 | 16.12 | 15.61 | 15.98 | 222,832 | +0.57% |
| 2026-10-08 | 15.13 | 15.9 | 15.03 | 15.89 | 271,323 | +4.40% |
| 2026-10-07 | 14.84 | 15.3 | 14.7 | 15.22 | 265,288 | +1.20% |
| 2026-10-06 | 15.75 | 15.75 | 14.46 | 15.04 | 412,521 | -2.27% |
| 2026-10-05 | 14.61 | 15.44 | 14.23 | 15.39 | 971,195 | +6.88% |
| 2026-10-02 | 14.58 | 14.58 | 13.62 | 14.4 | 947,896 | -0.28% |
| 2026-10-01 | 14.6 | 14.68 | 14.39 | 14.44 | 1,063,781 | -0.21% |
| 2026-09-30 | 14.84 | 14.84 | 14.39 | 14.47 | 212,293 | -0.55% |
| 2026-09-29 | 14.93 | 15.27 | 14.272 | 14.55 | 178,880 | -3.58% |
| 2026-09-28 | 15.23 | 15.23 | 14.69 | 15.09 | 208,852 | -0.79% |
| 2026-09-25 | 15.54 | 15.758 | 15.19 | 15.21 | 151,113 | -2.81% |
| 2026-09-24 | 15.38 | 15.835 | 15.27 | 15.65 | 280,185 | +2.22% |
| 2026-09-23 | 16.36 | 16.58 | 15.24 | 15.31 | 324,691 | -7.38% |
| 2026-09-22 | 16.63 | 16.96 | 15.8 | 16.53 | 438,460 | -1.31% |
| 2026-09-21 | 16.56 | 16.93 | 16.3 | 16.75 | 306,004 | +1.15% |
| 2026-09-18 | 16.54 | 17.1 | 16.35 | 16.56 | 1,724,964 | -0.18% |
| 2026-09-17 | 16.42 | 16.72 | 16.215 | 16.59 | 350,562 | +1.04% |
| 2026-09-16 | 16.56 | 17 | 16.04 | 16.42 | 344,956 | -1.38% |
| 2026-09-15 | 16.12 | 16.95 | 16.12 | 16.65 | 305,349 | +1.83% |
| 2026-09-14 | 16.24 | 16.72 | 16.24 | 16.35 | 206,599 | +2.06% |
| 2026-09-11 | 15.94 | 16.32 | 15.8 | 16.02 | 192,699 | +1.52% |
| 2026-09-10 | 15.9 | 16.2 | 15.66 | 15.78 | 218,279 | -1.38% |
| 2026-09-09 | 15.98 | 16.12 | 15.5 | 16 | 308,992 | -0.81% |
| 2026-09-08 | 16.5 | 16.6 | 16.06 | 16.13 | 327,431 | -2.54% |
| 2026-09-04 | 16.64 | 16.64 | 15.85 | 16.55 | 197,898 | -1.25% |
| 2026-09-03 | 16.73 | 17.11 | 16.66 | 16.76 | 191,078 | +1.70% |
| 2026-09-02 | 16.67 | 16.93 | 16.42 | 16.48 | 179,307 | -0.42% |
| 2026-09-01 | 16.58 | 16.825 | 16.29 | 16.55 | 157,354 | -1.37% |
| 2026-08-31 | 16.74 | 17.02 | 16.58 | 16.78 | 161,396 | -0.65% |
| 2026-08-28 | 16.43 | 17.145 | 16.41 | 16.89 | 165,287 | +2.05% |
| 2026-08-27 | 16.5 | 17.11 | 16.42 | 16.55 | 192,277 | -0.66% |
| 2026-08-26 | 16.96 | 17.305 | 16.54 | 16.66 | 272,552 | -2.74% |
| 2026-08-25 | 17.51 | 17.565 | 17 | 17.13 | 236,841 | -1.89% |
| 2026-08-24 | 16.9 | 17.75 | 16.9 | 17.46 | 142,774 | +3.50% |
| 2026-08-21 | 16.25 | 17.03 | 15.96 | 16.87 | 177,922 | +4.26% |
| 2026-08-20 | 15.98 | 16.18 | 15.65 | 16.18 | 170,258 | +0.68% |
| 2026-08-19 | 16 | 16.27 | 15.606 | 16.07 | 116,614 | -0.43% |
| 2026-08-18 | 15.58 | 16.44 | 15.37 | 16.14 | 274,236 | +4.20% |
| 2026-08-17 | 15.2 | 15.7 | 15.17 | 15.49 | 210,423 | +2.11% |
| 2026-08-14 | 15.74 | 15.83 | 15.04 | 15.17 | 126,045 | -3.19% |
| 2026-08-13 | 15.48 | 15.942 | 15.12 | 15.67 | 260,075 | +2.08% |
| 2026-08-12 | 16.3 | 16.5 | 15.15 | 15.35 | 392,736 | -6.40% |
| 2026-08-11 | 16.21 | 16.44 | 15.67 | 16.4 | 392,173 | +3.27% |
| 2026-08-10 | 15.46 | 16.27 | 15.31 | 15.88 | 150,979 | +2.45% |
| 2026-08-07 | 17.11 | 17.315 | 15.22 | 15.5 | 199,542 | -4.85% |
| 2026-08-06 | 16.37 | 16.41 | 15.72 | 16.29 | 112,787 | +1.18% |
| 2026-08-05 | 16.37 | 16.82 | 16.025 | 16.1 | 86,889 | -1.35% |
| 2026-08-04 | 15.82 | 16.32 | 15.655 | 16.32 | 107,317 | +2.13% |
| 2026-08-03 | 15.88 | 16.235 | 15.13 | 15.98 | 106,895 | +2.96% |
| 2026-07-31 | 15.62 | 16.11 | 15.47 | 15.52 | 96,524 | -1.71% |
| 2026-07-30 | 16.28 | 16.773 | 15.7 | 15.79 | 98,858 | -4.01% |
| 2026-07-29 | 16.32 | 17.04 | 16.214 | 16.45 | 119,845 | +0.06% |
| 2026-07-28 | 16 | 16.79 | 16 | 16.44 | 121,347 | +3.40% |
| 2026-07-27 | 15.55 | 16.25 | 15.48 | 15.9 | 85,988 | +3.85% |
| 2026-07-24 | 14.98 | 15.605 | 14.89 | 15.31 | 111,886 | +2.75% |
| 2026-07-23 | 15.71 | 15.71 | 14.76 | 14.9 | 152,476 | -6.17% |
| 2026-07-22 | 15.75 | 16.02 | 15.39 | 15.88 | 176,923 | +0.44% |
| 2026-07-21 | 16.06 | 16.25 | 15.59 | 15.81 | 146,587 | -3.01% |
| 2026-07-20 | 16.11 | 16.51 | 15.96 | 16.3 | 141,043 | +1.24% |
| 2026-07-17 | 16.43 | 16.91 | 15.96 | 16.1 | 125,831 | -3.71% |
| 2026-07-16 | 16.495 | 16.73 | 16.05 | 16.72 | 126,827 | +2.83% |
| 2026-07-15 | 16.2 | 16.71 | 15.86 | 16.26 | 134,249 | -0.12% |
| 2026-07-14 | 17.09 | 17.37 | 16.26 | 16.28 | 86,292 | -6.17% |
| 2026-07-13 | 17.06 | 17.53 | 17.02 | 17.35 | 152,473 | +1.82% |
| 2026-07-10 | 17.19 | 17.526 | 16.615 | 17.04 | 190,603 | +0.77% |
| 2026-07-09 | 17.29 | 17.387 | 16.79 | 16.91 | 281,797 | -3.37% |
| 2026-07-08 | 18.42 | 18.42 | 17.38 | 17.5 | 274,557 | -5.15% |
| 2026-07-07 | 18.8 | 19.22 | 18.42 | 18.45 | 180,657 | -1.44% |
| 2026-07-06 | 18.7 | 19.035 | 18.01 | 18.72 | 191,457 | +0.16% |
| 2026-07-02 | 17.91 | 18.87 | 17.83 | 18.69 | 251,209 | +3.89% |
| 2026-07-01 | 16.92 | 18.33 | 16.76 | 17.99 | 297,933 | +6.64% |
| 2026-06-30 | 17 | 17.065 | 16.52 | 16.87 | 269,284 | -1.00% |
| 2026-06-29 | 16.17 | 17.14 | 16.14 | 17.04 | 311,334 | +6.97% |
| 2026-06-26 | 14.61 | 15.985 | 14.61 | 15.93 | 499,154 | +8.29% |
| 2026-06-25 | 14.8 | 15.06 | 14.445 | 14.71 | 281,450 | +1.94% |
| 2026-06-24 | 13.6 | 14.48 | 13.415 | 14.43 | 281,148 | +6.02% |
| 2026-06-23 | 13.31 | 13.75 | 13.31 | 13.61 | 132,721 | +1.34% |
| 2026-06-22 | 13.1 | 13.83 | 13.1 | 13.43 | 192,111 | +1.21% |
| 2026-06-18 | 13.26 | 13.33 | 12.91 | 13.27 | 149,368 | +0.99% |
| 2026-06-17 | 13.3 | 13.7 | 13.02 | 13.14 | 144,083 | -0.30% |
| 2026-06-16 | 13.29 | 13.54 | 13.18 | 13.18 | 185,492 | -0.83% |
| 2026-06-15 | 13.09 | 13.43 | 13.08 | 13.29 | 198,496 | +1.45% |
| 2026-06-12 | 13.53 | 13.56 | 13.1 | 13.1 | 185,184 | -1.95% |
| 2026-06-11 | 13.35 | 13.662 | 13.06 | 13.36 | 186,963 | +0.00% |
| 2026-06-10 | 13.02 | 13.59 | 13.02 | 13.36 | 194,352 | +1.98% |
| 2026-06-09 | 13.06 | 13.44 | 12.625 | 13.1 | 251,971 | -0.08% |
| 2026-06-08 | 13.25 | 13.28 | 12.855 | 13.11 | 155,588 | -0.83% |
| 2026-06-05 | 12.61 | 13.34 | 12.61 | 13.22 | 284,348 | +5.34% |
| 2026-06-04 | 13.25 | 13.29 | 12.36 | 12.55 | 439,216 | -4.13% |
| 2026-06-03 | 14.15 | 14.33 | 12.95 | 13.09 | 236,824 | -9.03% |
| 2026-06-02 | 14.33 | 14.56 | 13.935 | 14.39 | 247,962 | -1.44% |
| 2026-06-01 | 13.61 | 14.64 | 13.61 | 14.6 | 215,676 | +5.42% |
| 2026-05-29 | 13.66 | 14.19 | 13.62 | 13.85 | 291,589 | +1.54% |
| 2026-05-28 | 13.63 | 14.07 | 13.5 | 13.64 | 220,915 | -0.73% |
| 2026-05-27 | 13.55 | 13.826 | 13.29 | 13.74 | 231,934 | +2.00% |
| 2026-05-26 | 13.49 | 14.14 | 13.17 | 13.47 | 347,298 | +3.86% |
| 2026-05-22 | 12.85 | 13.245 | 12.85 | 12.97 | 188,569 | +0.31% |
| 2026-05-21 | 12.74 | 13.17 | 12.5 | 12.93 | 234,640 | +0.70% |
| 2026-05-20 | 13.7 | 13.76 | 12.84 | 12.84 | 275,019 | -6.21% |
| 2026-05-19 | 13.64 | 13.84 | 13.3 | 13.69 | 238,515 | -0.15% |
| 2026-05-18 | 13.43 | 14.06 | 13.43 | 13.71 | 154,317 | +1.11% |
| 2026-05-15 | 13.4 | 13.73 | 13.39 | 13.56 | 120,516 | +0.22% |
| 2026-05-14 | 13.5 | 13.83 | 13.345 | 13.53 | 147,214 | +1.12% |
| 2026-05-13 | 13.63 | 13.925 | 13.37 | 13.38 | 179,964 | -2.76% |