5 DAY PERFORMANCE
-7.49%
1 MONTH PERFORMANCE
-9.96%
3 MONTH PERFORMANCE
+14.47%
6 MONTH PERFORMANCE
+3.26%
YEAR-TO-DATE PERFORMANCE
-37.36%
Exzeo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.61 | $16.34 (-1.66%) | $16.61 | $16.34 | 1.60 K | |
| 09/18/2026 | $16.54 | $16.56 (0.12%) | $17.10 | $16.35 | 1.73 M | $1.51 B |
| 09/17/2026 | $16.42 | $16.59 (1.04%) | $16.72 | $16.22 | 350.60 K | $1.51 B |
| 09/16/2026 | $16.56 | $16.42 (-0.85%) | $17.00 | $16.04 | 345.00 K | $1.49 B |
| 09/15/2026 | $16.12 | $16.65 (3.29%) | $16.95 | $16.12 | 305.45 K | $1.51 B |
| 09/14/2026 | $16.24 | $16.35 (0.68%) | $16.72 | $16.24 | 206.60 K | $1.49 B |
| 09/11/2026 | $15.94 | $16.02 (0.5%) | $16.32 | $15.80 | 192.70 K | $1.46 B |
| 09/10/2026 | $15.90 | $15.78 (-0.75%) | $16.20 | $15.66 | 218.30 K | $1.43 B |
| 09/09/2026 | $15.98 | $16.00 (0.13%) | $16.12 | $15.50 | 309.00 K | $1.45 B |
| 09/08/2026 | $16.50 | $16.13 (-2.24%) | $16.60 | $16.06 | 327.50 K | $1.47 B |
| 09/04/2026 | $16.64 | $16.55 (-0.54%) | $16.64 | $15.85 | 197.90 K | $1.50 B |
| 09/03/2026 | $16.73 | $16.76 (0.18%) | $17.11 | $16.66 | 191.10 K | $1.52 B |
| 09/02/2026 | $16.67 | $16.48 (-1.14%) | $16.93 | $16.42 | 179.31 K | $1.50 B |
| 09/01/2026 | $16.58 | $16.55 (-0.18%) | $16.83 | $16.29 | 157.40 K | $1.50 B |
| 08/31/2026 | $16.74 | $16.78 (0.24%) | $17.02 | $16.58 | 178.44 K | $1.53 B |
| 08/28/2026 | $16.43 | $16.89 (2.8%) | $17.15 | $16.41 | 165.30 K | $1.54 B |
| 08/27/2026 | $16.50 | $16.55 (0.3%) | $17.11 | $16.42 | 192.30 K | $1.50 B |
| 08/26/2026 | $16.96 | $16.66 (-1.77%) | $17.31 | $16.54 | 272.67 K | $1.51 B |
| 08/25/2026 | $17.51 | $17.13 (-2.17%) | $17.57 | $17.00 | 236.84 K | $1.56 B |
| 08/24/2026 | $16.90 | $17.46 (3.31%) | $17.75 | $16.90 | 142.80 K | $1.59 B |
| 08/21/2026 | $16.25 | $16.87 (3.82%) | $17.03 | $15.96 | 177.93 K | $1.53 B |
| 08/20/2026 | $15.98 | $16.18 (1.25%) | $16.18 | $15.65 | 170.30 K | $1.47 B |
| 08/19/2026 | $16.00 | $16.07 (0.44%) | $16.27 | $15.61 | 116.62 K | $1.46 B |
| 08/18/2026 | $15.58 | $16.14 (3.59%) | $16.44 | $15.37 | 274.24 K | $1.47 B |
| 08/17/2026 | $15.20 | $15.49 (1.91%) | $15.70 | $15.17 | 210.45 K | $1.41 B |
| 08/14/2026 | $15.74 | $15.17 (-3.62%) | $15.83 | $15.04 | 127.12 K | $1.38 B |
| 08/13/2026 | $15.48 | $15.67 (1.23%) | $15.94 | $15.12 | 260.10 K | $1.42 B |
| 08/12/2026 | $16.30 | $15.35 (-5.83%) | $16.50 | $15.15 | 392.80 K | $1.40 B |
| 08/11/2026 | $16.21 | $16.40 (1.17%) | $16.44 | $15.67 | 392.20 K | $1.49 B |
| 08/10/2026 | $15.46 | $15.88 (2.72%) | $16.27 | $15.31 | 151.03 K | $1.44 B |
| 08/07/2026 | $17.11 | $15.50 (-9.41%) | $17.32 | $15.22 | 199.85 K | $1.41 B |
| 08/06/2026 | $16.37 | $16.29 (-0.49%) | $16.41 | $15.72 | 112.90 K | $1.48 B |
| 08/05/2026 | $16.37 | $16.10 (-1.65%) | $16.82 | $16.02 | 86.90 K | $1.46 B |
| 08/04/2026 | $15.82 | $16.32 (3.16%) | $16.32 | $15.66 | 107.32 K | $1.48 B |
| 08/03/2026 | $15.88 | $15.98 (0.63%) | $16.23 | $15.13 | 106.91 K | $1.45 B |
| 07/31/2026 | $15.62 | $15.52 (-0.64%) | $16.11 | $15.47 | 96.80 K | $1.41 B |
| 07/30/2026 | $16.28 | $15.79 (-3.01%) | $16.77 | $15.70 | 98.90 K | $1.44 B |
| 07/29/2026 | $16.32 | $16.45 (0.8%) | $17.04 | $16.21 | 119.85 K | $1.50 B |
| 07/28/2026 | $16.00 | $16.44 (2.75%) | $16.79 | $16.00 | 121.35 K | $1.49 B |
| 07/27/2026 | $15.55 | $15.90 (2.25%) | $16.25 | $15.48 | 86.00 K | $1.45 B |
| 07/24/2026 | $14.98 | $15.31 (2.2%) | $15.61 | $14.89 | 111.90 K | $1.39 B |
| 07/23/2026 | $15.71 | $14.90 (-5.16%) | $15.71 | $14.76 | 152.50 K | $1.35 B |
| 07/22/2026 | $15.75 | $15.88 (0.83%) | $16.02 | $15.39 | 176.93 K | $1.44 B |
| 07/21/2026 | $16.06 | $15.81 (-1.56%) | $16.25 | $15.59 | 164.30 K | $1.44 B |
| 07/20/2026 | $16.11 | $16.30 (1.18%) | $16.51 | $15.96 | 141.05 K | $1.48 B |
| 07/17/2026 | $16.43 | $16.10 (-2.01%) | $16.91 | $15.96 | 125.83 K | $1.46 B |
| 07/16/2026 | $16.50 | $16.72 (1.33%) | $16.73 | $16.05 | 126.84 K | $1.52 B |
| 07/15/2026 | $16.20 | $16.26 (0.37%) | $16.71 | $15.86 | 134.25 K | $1.48 B |
| 07/14/2026 | $17.09 | $16.28 (-4.74%) | $17.37 | $16.26 | 86.40 K | $1.48 B |
| 07/13/2026 | $17.06 | $17.35 (1.7%) | $17.53 | $17.02 | 152.60 K | $1.58 B |
| 07/10/2026 | $17.19 | $17.04 (-0.87%) | $17.53 | $16.61 | 190.60 K | $1.55 B |
| 07/09/2026 | $17.29 | $16.91 (-2.2%) | $17.39 | $16.79 | 281.80 K | $1.54 B |
| 07/08/2026 | $18.42 | $17.50 (-4.99%) | $18.42 | $17.38 | 274.77 K | $1.59 B |
| 07/07/2026 | $18.80 | $18.45 (-1.86%) | $19.22 | $18.42 | 182.80 K | $1.68 B |
| 07/06/2026 | $18.70 | $18.72 (0.11%) | $19.04 | $18.01 | 191.50 K | $1.70 B |
| 07/02/2026 | $17.91 | $18.69 (4.36%) | $18.87 | $17.83 | 251.21 K | $1.70 B |
| 07/01/2026 | $16.92 | $17.99 (6.32%) | $18.33 | $16.76 | 297.93 K | $1.64 B |
| 06/30/2026 | $17.00 | $16.87 (-0.76%) | $17.07 | $16.52 | 269.30 K | $1.53 B |
| 06/29/2026 | $16.17 | $17.04 (5.38%) | $17.14 | $16.14 | 311.41 K | $1.55 B |
| 06/26/2026 | $14.61 | $15.93 (9.03%) | $15.99 | $14.61 | 558.76 K | $1.45 B |
| 06/25/2026 | $14.80 | $14.71 (-0.61%) | $15.06 | $14.45 | 281.60 K | $1.34 B |
| 06/24/2026 | $13.60 | $14.43 (6.1%) | $14.48 | $13.42 | 281.60 K | $1.31 B |
| 06/23/2026 | $13.31 | $13.61 (2.25%) | $13.75 | $13.31 | 132.72 K | $1.24 B |
| 06/22/2026 | $13.10 | $13.43 (2.52%) | $13.83 | $13.10 | 192.13 K | $1.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
