5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
+6.22%
3 MONTH PERFORMANCE
-13.74%
6 MONTH PERFORMANCE
-20.26%
YEAR-TO-DATE PERFORMANCE
-37.36%
Exzeo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.48 | $17.24 (-1.4%) | $17.63 | $17.04 | 92.31 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 |
| 03/20/2026 | $15.53 | $14.71 (-5.28%) | $15.74 | $14.70 | 900.30 K | $1.34 B |
| 03/19/2026 | $15.16 | $15.52 (2.37%) | $15.74 | $14.98 | 138.74 K | $1.41 B |
| 03/18/2026 | $15.75 | $15.16 (-3.75%) | $16.30 | $15.10 | 153.40 K | $1.38 B |
| 03/17/2026 | $15.78 | $15.89 (0.7%) | $16.07 | $15.52 | 249.30 K | $1.44 B |
| 03/16/2026 | $15.90 | $15.69 (-1.32%) | $16.18 | $15.51 | 139.60 K | $1.43 B |
| 03/13/2026 | $15.33 | $15.65 (2.09%) | $15.72 | $15.20 | 130.10 K | $1.42 B |
| 03/12/2026 | $15.08 | $15.15 (0.46%) | $15.41 | $15.02 | 149.50 K | $1.38 B |
| 03/11/2026 | $15.83 | $15.46 (-2.34%) | $15.83 | $15.24 | 101.00 K | $1.41 B |
| 03/10/2026 | $15.36 | $15.28 (-0.52%) | $15.57 | $14.93 | 127.43 K | $1.39 B |
| 03/09/2026 | $15.20 | $15.20 (0%) | $15.66 | $14.57 | 203.84 K | $1.38 B |
| 03/06/2026 | $15.80 | $15.45 (-2.22%) | $15.80 | $15.19 | 129.40 K | $1.40 B |
| 03/05/2026 | $15.55 | $16.00 (2.89%) | $16.14 | $15.47 | 142.15 K | $1.45 B |
| 03/04/2026 | $15.68 | $15.60 (-0.51%) | $16.13 | $15.12 | 119.00 K | $1.42 B |
| 03/03/2026 | $15.82 | $15.51 (-1.96%) | $16.02 | $14.85 | 218.80 K | $1.41 B |
| 03/02/2026 | $16.66 | $16.10 (-3.36%) | $16.98 | $15.95 | 187.16 K | $1.46 B |
| 02/27/2026 | $16.41 | $16.76 (2.13%) | $16.86 | $15.76 | 275.40 K | $1.52 B |
| 02/26/2026 | $16.75 | $16.64 (-0.66%) | $17.00 | $15.65 | 483.62 K | $1.51 B |
| 02/25/2026 | $15.49 | $15.93 (2.84%) | $16.63 | $14.96 | 271.15 K | $1.45 B |
| 02/24/2026 | $15.50 | $15.26 (-1.55%) | $15.99 | $14.68 | 250.33 K | $1.39 B |
| 02/23/2026 | $15.50 | $15.52 (0.13%) | $16.39 | $15.30 | 354.71 K | $1.41 B |
| 02/20/2026 | $15.94 | $15.91 (-0.19%) | $16.58 | $15.64 | 214.80 K | $1.44 B |
| 02/19/2026 | $16.02 | $16.28 (1.62%) | $16.59 | $14.75 | 243.75 K | $1.48 B |
| 02/18/2026 | $15.39 | $16.20 (5.26%) | $16.42 | $15.30 | 150.73 K | $1.47 B |
| 02/17/2026 | $15.50 | $15.25 (-1.61%) | $15.94 | $14.86 | 189.90 K | $1.38 B |
| 02/13/2026 | $14.86 | $15.40 (3.63%) | $15.72 | $14.75 | 243.10 K | $1.40 B |
| 02/12/2026 | $15.62 | $14.87 (-4.8%) | $15.62 | $14.13 | 234.80 K | $1.35 B |
| 02/11/2026 | $16.70 | $15.81 (-5.33%) | $16.70 | $15.29 | 168.72 K | $1.44 B |
| 02/10/2026 | $16.81 | $16.24 (-3.39%) | $17.10 | $16.04 | 98.60 K | $1.47 B |
| 02/09/2026 | $17.53 | $16.75 (-4.45%) | $17.66 | $16.63 | 71.01 K | $1.52 B |
| 02/06/2026 | $17.33 | $17.61 (1.62%) | $18.30 | $17.32 | 125.44 K | $1.60 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.
