5 DAY PERFORMANCE
-2.13%
1 MONTH PERFORMANCE
-17.67%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
-13.74%
YEAR-TO-DATE PERFORMANCE
-37.36%
Exzeo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $13.26 | $13.27 (0.08%) | $13.33 | $12.91 | 149.40 K | $1.21 B |
| 06/17/2026 | $13.30 | $13.14 (-1.2%) | $13.70 | $13.02 | 144.10 K | $1.19 B |
| 06/16/2026 | $13.29 | $13.18 (-0.83%) | $13.54 | $13.18 | 185.50 K | $1.20 B |
| 06/15/2026 | $13.09 | $13.29 (1.53%) | $13.43 | $13.08 | 198.50 K | $1.21 B |
| 06/12/2026 | $13.53 | $13.10 (-3.18%) | $13.56 | $13.10 | 185.20 K | $1.19 B |
| 06/11/2026 | $13.35 | $13.36 (0.07%) | $13.66 | $13.06 | 187.00 K | $1.21 B |
| 06/10/2026 | $13.02 | $13.36 (2.61%) | $13.59 | $13.02 | 194.40 K | $1.21 B |
| 06/09/2026 | $13.06 | $13.10 (0.31%) | $13.44 | $12.63 | 252.00 K | $1.19 B |
| 06/08/2026 | $13.25 | $13.11 (-1.06%) | $13.28 | $12.86 | 155.60 K | $1.19 B |
| 06/05/2026 | $12.61 | $13.22 (4.84%) | $13.34 | $12.61 | 284.45 K | $1.20 B |
| 06/04/2026 | $13.25 | $12.55 (-5.28%) | $13.29 | $12.36 | 440.13 K | $1.14 B |
| 06/03/2026 | $14.15 | $13.09 (-7.49%) | $14.33 | $12.95 | 237.19 K | $1.19 B |
| 06/02/2026 | $14.33 | $14.39 (0.42%) | $14.56 | $13.94 | 248.00 K | $1.31 B |
| 06/01/2026 | $13.61 | $14.60 (7.27%) | $14.64 | $13.61 | 215.70 K | $1.33 B |
| 05/29/2026 | $13.66 | $13.85 (1.39%) | $14.19 | $13.62 | 291.63 K | $1.26 B |
| 05/28/2026 | $13.63 | $13.64 (0.07%) | $14.07 | $13.50 | 221.53 K | $1.24 B |
| 05/27/2026 | $13.55 | $13.74 (1.4%) | $13.83 | $13.29 | 234.61 K | $1.25 B |
| 05/26/2026 | $13.49 | $13.47 (-0.15%) | $14.14 | $13.17 | 354.40 K | $1.22 B |
| 05/22/2026 | $12.85 | $12.97 (0.93%) | $13.25 | $12.85 | 189.21 K | $1.18 B |
| 05/21/2026 | $12.74 | $12.93 (1.49%) | $13.17 | $12.50 | 236.93 K | $1.18 B |
| 05/20/2026 | $13.70 | $12.84 (-6.28%) | $13.76 | $12.84 | 280.41 K | $1.17 B |
| 05/19/2026 | $13.64 | $13.69 (0.37%) | $13.84 | $13.30 | 239.18 K | $1.24 B |
| 05/18/2026 | $13.43 | $13.71 (2.08%) | $14.06 | $13.43 | 155.64 K | $1.25 B |
| 05/15/2026 | $13.40 | $13.56 (1.19%) | $13.73 | $13.39 | 120.52 K | $1.23 B |
| 05/14/2026 | $13.50 | $13.53 (0.22%) | $13.83 | $13.35 | 147.21 K | $1.23 B |
| 05/13/2026 | $13.63 | $13.38 (-1.83%) | $13.93 | $13.37 | 180.00 K | $1.22 B |
| 05/12/2026 | $14.30 | $13.76 (-3.78%) | $14.38 | $13.40 | 295.50 K | $1.25 B |
| 05/11/2026 | $13.45 | $14.37 (6.84%) | $14.44 | $13.20 | 221.14 K | $1.31 B |
| 05/08/2026 | $14.07 | $13.49 (-4.12%) | $14.11 | $13.10 | 604.95 K | $1.23 B |
| 05/07/2026 | $15.75 | $13.94 (-11.49%) | $16.45 | $13.58 | 873.71 K | $1.27 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.
