5 DAY PERFORMANCE
+14.47%
1 MONTH PERFORMANCE
+17.12%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
-34.50%
YEAR-TO-DATE PERFORMANCE
-37.36%
Exzeo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.48 | $17.27 (-1.2%) | $17.63 | $17.00 | 237.51 K | $1.57 B |
| 05/05/2026 | $16.41 | $17.24 (5.06%) | $17.67 | $16.26 | 240.05 K | $1.57 B |
| 05/04/2026 | $16.27 | $16.16 (-0.68%) | $16.88 | $16.00 | 151.12 K | $1.47 B |
| 05/01/2026 | $16.28 | $16.40 (0.74%) | $16.79 | $16.00 | 147.65 K | $1.49 B |
| 04/30/2026 | $16.38 | $16.20 (-1.1%) | $16.43 | $15.75 | 112.75 K | $1.47 B |
| 04/29/2026 | $16.51 | $16.28 (-1.39%) | $17.10 | $16.01 | 90.14 K | $1.48 B |
| 04/28/2026 | $16.43 | $16.76 (2.01%) | $16.82 | $16.38 | 133.20 K | $1.52 B |
| 04/27/2026 | $16.60 | $16.34 (-1.57%) | $17.21 | $16.29 | 114.34 K | $1.49 B |
| 04/24/2026 | $16.44 | $16.84 (2.43%) | $16.95 | $16.04 | 104.54 K | $1.53 B |
| 04/23/2026 | $16.80 | $16.36 (-2.62%) | $16.83 | $16.11 | 90.41 K | $1.49 B |
| 04/22/2026 | $16.71 | $16.79 (0.48%) | $16.86 | $16.36 | 103.82 K | $1.53 B |
| 04/21/2026 | $17.72 | $16.58 (-6.43%) | $17.73 | $16.57 | 136.82 K | $1.51 B |
| 04/20/2026 | $17.50 | $17.33 (-0.97%) | $17.82 | $16.93 | 136.72 K | $1.58 B |
| 04/17/2026 | $16.77 | $17.50 (4.35%) | $17.55 | $16.61 | 160.50 K | $1.59 B |
| 04/16/2026 | $16.89 | $16.42 (-2.78%) | $17.09 | $16.42 | 107.20 K | $1.49 B |
| 04/15/2026 | $16.21 | $16.79 (3.58%) | $16.90 | $16.04 | 186.54 K | $1.53 B |
| 04/14/2026 | $16.24 | $16.18 (-0.37%) | $16.44 | $15.78 | 211.52 K | $1.47 B |
| 04/13/2026 | $14.70 | $15.40 (4.76%) | $15.41 | $14.64 | 134.93 K | $1.40 B |
| 04/10/2026 | $15.64 | $14.87 (-4.92%) | $15.73 | $14.87 | 110.60 K | $1.35 B |
| 04/09/2026 | $15.60 | $15.56 (-0.26%) | $15.81 | $15.29 | 95.31 K | $1.41 B |
| 04/08/2026 | $15.06 | $15.83 (5.11%) | $15.87 | $14.88 | 309.50 K | $1.44 B |
| 04/07/2026 | $14.17 | $14.32 (1.06%) | $14.37 | $14.00 | 168.30 K | $1.30 B |
| 04/06/2026 | $14.32 | $14.30 (-0.14%) | $14.55 | $14.26 | 148.83 K | $1.30 B |
| 04/02/2026 | $14.15 | $14.26 (0.78%) | $14.50 | $13.70 | 195.90 K | $1.30 B |
| 04/01/2026 | $14.85 | $14.33 (-3.5%) | $15.06 | $14.30 | 411.62 K | $1.30 B |
| 03/31/2026 | $14.43 | $14.67 (1.66%) | $14.74 | $14.08 | 187.12 K | $1.33 B |
| 03/30/2026 | $13.86 | $14.03 (1.23%) | $14.20 | $13.70 | 336.34 K | $1.28 B |
| 03/27/2026 | $14.01 | $13.73 (-2%) | $14.10 | $13.31 | 237.70 K | $1.25 B |
| 03/26/2026 | $14.49 | $14.00 (-3.38%) | $14.69 | $13.54 | 359.81 K | $1.27 B |
| 03/25/2026 | $15.20 | $14.54 (-4.34%) | $15.20 | $14.40 | 375.35 K | $1.32 B |
| 03/24/2026 | $14.80 | $14.81 (0.07%) | $14.99 | $14.20 | 204.10 K | $1.35 B |
| 03/23/2026 | $14.95 | $14.98 (0.2%) | $15.45 | $14.88 | 283.90 K | $1.36 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.
