Exzeo Group, Inc. Common Stock (XZO)

12.84
-0.85 (-6.21%)
NYSE· Last Trade: May 20th, 10:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Exzeo Group, Inc. Common Stock (XZO)

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202613.7013.7612.8412.84280,15712.84
5/19/202613.6413.8413.3013.69239,18013.69
5/18/202613.4314.0613.4313.71155,63713.71
5/15/202613.4013.7313.3913.56120,51613.56
5/14/202613.5013.8313.3513.53147,21413.53
5/13/202613.6313.9313.3713.38179,96713.38
5/12/202614.3014.3813.4013.76295,46013.76
5/11/202613.4514.4413.2014.37221,13714.37
5/08/202614.0714.1113.1013.49604,95413.49
5/07/202615.7516.4513.5813.94873,66413.94
5/06/202617.4817.6317.0017.27237,50617.27
5/05/202616.4117.6716.2617.25240,04817.25
5/04/202616.2716.8816.0016.16151,12116.16
5/01/202616.2816.7916.0016.40147,64816.40
4/30/202616.3816.4315.7516.20112,74816.20
4/29/202616.5117.1016.0116.2890,13716.28
4/28/202616.4316.8216.3816.76133,18616.76
4/27/202616.6017.2116.2916.34114,34216.34
4/24/202616.4416.9516.0416.84104,54316.84
4/23/202616.8016.8316.1116.3690,41316.36
4/22/202616.7116.8616.3616.79103,82216.79
4/21/202617.7217.7316.5716.58136,81816.58
4/20/202617.5017.8216.9317.33136,71917.33
4/17/202616.7717.5516.6117.50160,49317.50
4/16/202616.8917.0916.4216.42107,18516.42
4/15/202616.2116.9016.0416.79186,53916.79
4/14/202616.2416.4415.7816.18211,52216.18
4/13/202614.7015.4114.6415.40134,93515.40
4/10/202615.6415.7314.8714.87110,59214.87
4/09/202615.6015.8115.2915.5695,31315.56
4/08/202615.0615.8714.8815.83309,49415.83
4/07/202614.1714.3714.0014.32168,25314.32
4/06/202614.3214.5514.2614.30148,83014.30
4/02/202614.1514.5013.7014.26195,86214.26
4/01/202614.8515.0514.3014.33411,62114.33
3/31/202614.4314.7414.0714.67187,12514.67
3/30/202613.8614.2013.7014.03336,33814.03
3/27/202614.0114.1013.3013.73237,68613.73
3/26/202614.4914.6913.5414.00359,81414.00
3/25/202615.2015.2014.4014.54375,34814.54
3/24/202614.8014.9814.2014.81204,07814.81
3/23/202614.9515.4514.8814.98283,85714.98
3/20/202615.5315.7414.7014.71900,67214.71
3/19/202615.1615.7314.9815.52138,73715.52
3/18/202615.7516.3015.1015.16153,39915.16
3/17/202615.7816.0715.5215.89249,26115.89
3/16/202615.9016.1815.5115.69139,55315.69
3/13/202615.3315.7215.2015.65130,08715.65
3/12/202615.0815.4015.0215.15149,46215.15
3/11/202615.8315.8315.2415.46100,96615.46
3/10/202615.3615.5714.9315.28127,42715.28
3/09/202615.2015.6514.5715.20203,84115.20
3/06/202615.8015.8015.1915.45129,36115.45
3/05/202615.5516.1415.4716.00142,15016.00
3/04/202615.6816.1315.1215.60118,98115.60
3/03/202615.8216.0214.8515.51218,76615.51
3/02/202616.6616.9815.9516.10187,16416.10
2/27/202616.4116.8615.7616.76275,37216.76
2/26/202616.7517.0015.6516.64483,52016.64
2/25/202615.4916.6314.9615.93271,14715.93
2/24/202615.5015.9914.6815.26250,33315.26
2/23/202615.5016.3915.3015.52354,71415.52