5 DAY PERFORMANCE
-15.04%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
-5.65%
6 MONTH PERFORMANCE
-11.89%
YEAR-TO-DATE PERFORMANCE
-37.36%
1 YEAR PERFORMANCE
-27.70%
Exzeo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.95 | $16.81 (-6.38%) | $19.10 | $16.76 | 201.63 K | |
| 11/04/2026 | $18.00 | $19.33 (7.39%) | $19.43 | $17.98 | 609.81 K | $1.76 B |
| 11/03/2026 | $18.01 | $17.79 (-1.22%) | $18.11 | $17.36 | 388.96 K | $1.62 B |
| 11/02/2026 | $17.87 | $18.27 (2.24%) | $18.43 | $17.45 | 226.30 K | $1.66 B |
| 10/30/2026 | $17.84 | $17.88 (0.22%) | $17.90 | $17.26 | 268.15 K | $1.63 B |
| 10/29/2026 | $17.40 | $17.71 (1.78%) | $18.22 | $16.92 | 427.40 K | $1.61 B |
| 10/28/2026 | $16.75 | $17.59 (5.01%) | $17.67 | $16.59 | 443.20 K | $1.60 B |
| 10/27/2026 | $16.49 | $16.58 (0.55%) | $16.70 | $16.10 | 164.94 K | $1.51 B |
| 10/26/2026 | $16.74 | $16.46 (-1.67%) | $16.91 | $15.69 | 185.62 K | $1.50 B |
| 10/23/2026 | $17.06 | $16.92 (-0.82%) | $17.17 | $16.76 | 178.51 K | $1.54 B |
| 10/22/2026 | $16.70 | $17.00 (1.8%) | $17.38 | $16.70 | 317.24 K | $1.55 B |
| 10/21/2026 | $16.39 | $16.48 (0.55%) | $16.94 | $16.15 | 306.52 K | $1.50 B |
| 10/20/2026 | $16.52 | $16.57 (0.3%) | $17.15 | $16.24 | 289.74 K | $1.51 B |
| 10/19/2026 | $16.60 | $16.37 (-1.39%) | $16.68 | $16.22 | 166.42 K | $1.49 B |
| 10/16/2026 | $16.69 | $16.69 (0%) | $16.87 | $16.34 | 160.80 K | $1.52 B |
| 10/15/2026 | $16.00 | $16.69 (4.31%) | $16.81 | $15.34 | 244.61 K | $1.52 B |
| 10/14/2026 | $15.77 | $15.83 (0.38%) | $15.94 | $15.55 | 142.50 K | $1.44 B |
| 10/13/2026 | $16.23 | $15.96 (-1.66%) | $16.46 | $15.87 | 198.82 K | $1.45 B |
| 10/12/2026 | $15.85 | $16.03 (1.14%) | $16.11 | $15.75 | 131.50 K | $1.46 B |
| 10/09/2026 | $15.76 | $15.98 (1.4%) | $16.12 | $15.61 | 222.83 K | $1.45 B |
| 10/08/2026 | $15.13 | $15.89 (5.02%) | $15.90 | $15.03 | 271.33 K | $1.44 B |
| 10/07/2026 | $14.84 | $15.22 (2.56%) | $15.30 | $14.70 | 265.30 K | $1.38 B |
| 10/06/2026 | $15.75 | $15.04 (-4.51%) | $15.75 | $14.46 | 413.20 K | $1.37 B |
| 10/05/2026 | $14.61 | $15.39 (5.34%) | $15.44 | $14.23 | 971.23 K | $1.40 B |
| 10/02/2026 | $14.58 | $14.40 (-1.23%) | $14.58 | $13.62 | 948.41 K | $1.31 B |
| 10/01/2026 | $14.60 | $14.44 (-1.1%) | $14.68 | $14.39 | 1.06 M | $1.31 B |
| 09/30/2026 | $14.84 | $14.47 (-2.49%) | $14.84 | $14.39 | 212.30 K | $1.32 B |
| 09/29/2026 | $14.93 | $14.55 (-2.55%) | $15.27 | $14.27 | 178.90 K | $1.32 B |
| 09/28/2026 | $15.23 | $15.09 (-0.92%) | $15.23 | $14.69 | 208.90 K | $1.37 B |
| 09/25/2026 | $15.54 | $15.21 (-2.12%) | $15.76 | $15.19 | 151.11 K | $1.38 B |
| 09/24/2026 | $15.38 | $15.65 (1.76%) | $15.84 | $15.27 | 280.20 K | $1.42 B |
| 09/23/2026 | $16.36 | $15.31 (-6.42%) | $16.58 | $15.24 | 324.80 K | $1.39 B |
| 09/22/2026 | $16.63 | $16.53 (-0.6%) | $16.96 | $15.80 | 438.70 K | $1.50 B |
| 09/21/2026 | $16.56 | $16.75 (1.15%) | $16.93 | $16.30 | 306.27 K | $1.52 B |
| 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 |
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.
