5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
+29.34%
YEAR-TO-DATE PERFORMANCE
-6.93%
Exzeo Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $21.96 | $22.57 (2.78%) | $23.70 | $21.83 | 91.94 K | $2.05 B |
| 01/08/2026 | $22.34 | $22.10 (-1.07%) | $22.90 | $21.33 | 75.90 K | $2.01 B |
| 01/07/2026 | $22.00 | $22.25 (1.14%) | $22.74 | $21.71 | 112.13 K | $2.02 B |
| 01/06/2026 | $22.53 | $22.07 (-2.04%) | $23.17 | $21.58 | 175.60 K | $2.00 B |
| 01/05/2026 | $22.51 | $22.81 (1.33%) | $24.28 | $22.04 | 464.86 K | $2.07 B |
| 01/02/2026 | $24.49 | $22.76 (-7.06%) | $24.49 | $22.19 | 423.79 K | $2.07 B |
| 12/31/2025 | $24.10 | $24.25 (0.62%) | $24.60 | $23.38 | 240.13 K | $2.20 B |
| 12/30/2025 | $23.59 | $23.89 (1.27%) | $24.36 | $22.80 | 389.52 K | $2.17 B |
| 12/29/2025 | $22.22 | $23.32 (4.95%) | $23.66 | $22.22 | 165.24 K | $2.12 B |
| 12/26/2025 | $23.20 | $22.56 (-2.76%) | $23.70 | $21.41 | 202.00 K | $2.05 B |
| 12/24/2025 | $23.19 | $23.22 (0.13%) | $23.75 | $23.10 | 54.14 K | |
| 12/23/2025 | $23.00 | $23.19 (0.83%) | $23.35 | $22.15 | 376.63 K | |
| 12/22/2025 | $20.94 | $22.03 (5.21%) | $23.50 | $20.94 | 268.20 K | |
| 12/19/2025 | $19.87 | $20.72 (4.28%) | $20.72 | $19.58 | 92.30 K | |
| 12/18/2025 | $18.91 | $19.58 (3.54%) | $19.88 | $17.90 | 173.21 K | |
| 12/17/2025 | $18.98 | $18.42 (-2.95%) | $19.18 | $18.03 | 153.50 K | |
| 12/16/2025 | $19.64 | $19.17 (-2.39%) | $19.64 | $18.50 | 79.84 K | |
| 12/15/2025 | $20.13 | $19.41 (-3.58%) | $20.13 | $19.10 | 130.30 K | |
| 12/12/2025 | $19.94 | $19.75 (-0.95%) | $20.90 | $19.50 | 207.85 K | |
| 12/11/2025 | $18.28 | $19.94 (9.08%) | $19.97 | $17.47 | 370.81 K | |
| 12/10/2025 | $17.06 | $18.01 (5.57%) | $18.39 | $16.91 | 239.70 K | |
| 12/09/2025 | $17.16 | $17.45 (1.69%) | $17.55 | $16.73 | 201.60 K | |
| 12/08/2025 | $18.25 | $17.08 (-6.41%) | $18.32 | $17.00 | 276.40 K | |
| 12/05/2025 | $17.80 | $18.23 (2.42%) | $18.23 | $17.20 | 172.90 K | |
| 12/04/2025 | $18.00 | $17.71 (-1.61%) | $18.76 | $17.04 | 202.30 K | |
| 12/03/2025 | $19.19 | $18.14 (-5.47%) | $19.32 | $17.76 | 166.40 K | |
| 12/02/2025 | $18.86 | $18.93 (0.37%) | $19.36 | $18.26 | 93.63 K | |
| 12/01/2025 | $19.00 | $18.82 (-0.95%) | $19.31 | $17.70 | 251.92 K | |
| 11/28/2025 | $17.51 | $18.85 (7.65%) | $19.24 | $17.20 | 272.86 K | |
| 11/26/2025 | $17.65 | $17.48 (-0.96%) | $17.98 | $16.55 | 212.50 K | |
| 11/25/2025 | $17.65 | $17.17 (-2.72%) | $17.91 | $17.00 | 130.80 K | |
| 11/24/2025 | $14.85 | $17.15 (15.49%) | $18.47 | $14.85 | 397.57 K | |
| 11/21/2025 | $13.49 | $14.70 (8.97%) | $14.70 | $12.92 | 274.18 K | |
| 11/20/2025 | $14.48 | $13.79 (-4.77%) | $15.48 | $13.43 | 285.42 K | |
| 11/19/2025 | $15.50 | $14.59 (-5.87%) | $15.50 | $13.69 | 308.50 K | |
| 11/18/2025 | $16.07 | $15.50 (-3.55%) | $16.79 | $15.00 | 223.02 K | |
| 11/17/2025 | $18.18 | $16.19 (-10.95%) | $18.18 | $15.25 | 382.33 K | |
| 11/14/2025 | $17.53 | $17.91 (2.17%) | $18.02 | $17.05 | 192.82 K | |
| 11/13/2025 | $18.99 | $17.80 (-6.27%) | $19.00 | $17.51 | 178.57 K | |
| 11/12/2025 | $19.00 | $18.90 (-0.53%) | $19.39 | $18.70 | 66.62 K | |
| 11/11/2025 | $19.29 | $19.00 (-1.5%) | $19.57 | $18.00 | 382.22 K | |
| 11/10/2025 | $19.96 | $19.37 (-2.96%) | $20.00 | $18.51 | 280.83 K | |
| 11/07/2025 | $18.90 | $19.38 (2.54%) | $19.58 | $17.11 | 660.42 K | |
| 11/06/2025 | $20.94 | $19.05 (-9.03%) | $21.03 | $19.05 | 1.41 M | |
| 11/05/2025 | $21.00 | $21.01 (0.05%) | $21.75 | $20.99 | 3.50 M |
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.
