Exzeo Group, Inc. Common Stock (XZO)

17.50
-0.38 (-2.13%)
NYSE · Last Trade: Feb 5th, 5:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/05/202617.6118.1817.4417.50142,36417.50
2/04/202618.4318.8517.4217.88215,55417.88
2/03/202621.0921.0917.5018.49276,67718.49
2/02/202620.3021.1620.1121.0391,04021.03
1/30/202620.9521.2520.2520.3254,90620.32
1/29/202620.5921.1520.5921.0049,25521.00
1/28/202620.6920.9920.3920.5943,36820.59
1/27/202621.6421.6720.6220.6669,08420.66
1/26/202621.5121.6520.8421.3234,81821.32
1/23/202621.2321.6220.7921.2573,84021.25
1/22/202621.9221.9121.0021.4360,06521.43
1/21/202621.8021.8721.0021.39166,38721.39
1/20/202622.6822.8921.5021.8190,07521.81
1/16/202622.1722.7621.1822.5067,22722.50
1/15/202621.8923.0421.5222.1471,54922.14
1/14/202621.3021.7021.0021.6541,74721.65
1/13/202622.5322.7621.6521.6770,66521.67
1/12/202622.2022.7922.2022.5893,49222.58
1/09/202621.9623.7021.8322.54181,03622.54
1/08/202622.3422.9021.3322.1075,86322.10
1/07/202622.0022.7321.7022.25112,13122.25
1/06/202622.5323.1721.5822.07175,59722.07
1/05/202622.5124.2822.0422.81464,81622.81
1/02/202624.4924.4922.1922.76423,78922.76
12/31/202524.1024.6023.3824.25240,12624.25
12/30/202523.5924.3622.8023.89389,25223.89
12/29/202522.2223.6622.2223.32165,23123.32
12/26/202523.2023.7021.4122.56201,95822.56
12/24/202523.1923.7523.1023.2254,13723.22
12/23/202523.0023.3522.1523.19376,62323.19
12/22/202520.9423.5020.9422.03268,16922.03
12/19/202519.8720.7219.5820.7292,26020.72
12/18/202518.9119.8817.9019.58173,11219.58
12/17/202518.9819.1818.0318.42153,88918.42
12/16/202519.6419.6418.5019.1779,84119.17
12/15/202520.1320.1319.1019.41127,99419.41
12/12/202519.9420.9019.5019.75207,84519.75
12/11/202518.2819.9717.4619.94370,79419.94
12/10/202517.0618.3916.9118.01239,65118.01
12/09/202517.1617.5516.7317.45201,57617.45
12/08/202518.2518.3217.0017.08276,39617.08
12/05/202517.8018.2317.2018.23172,88018.23
12/04/202518.0018.7617.0417.71202,30417.71
12/03/202519.1919.3217.7618.14166,40318.14
12/02/202518.8619.3618.2618.9393,62518.93
12/01/202519.0019.3117.7018.82251,91418.82
11/28/202517.5119.2417.2018.85272,86218.85
11/26/202517.6517.9816.5517.48212,50317.48
11/25/202517.6517.9117.0017.17130,80117.17
11/24/202514.8518.4714.8517.15397,77317.15
11/21/202513.4914.7012.9114.70274,17814.70
11/20/202514.4815.4813.4313.79285,42113.79
11/19/202515.5015.5013.6914.59308,49514.59
11/18/202516.0716.7915.0015.50223,01215.50
11/17/202518.1818.1815.2516.19382,33116.19
11/14/202517.5318.0217.0517.91192,82217.91
11/13/202518.9919.0017.5117.80178,56617.80
11/12/202519.0019.3918.7018.9066,61018.90
11/11/202519.2919.5718.0019.00382,21519.00
11/10/202519.9620.0018.5019.37280,82319.37
11/07/202518.9019.5817.1119.38660,42019.38
11/06/202520.9421.0319.0519.051,411,22419.05