Exzeo Group, Inc. Common Stock (XZO)

16.18
-0.10 (-0.61%)
NYSE· Last Trade: Jul 15th, 3:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202617.0917.3716.2616.2886,39216.28
7/13/202617.0617.5317.0217.35152,60317.35
7/10/202617.1917.5316.6117.04190,60317.04
7/09/202617.2917.3916.7916.91281,79816.91
7/08/202618.4218.4217.3817.50274,76617.50
7/07/202618.8019.2218.4218.45182,77018.45
7/06/202618.7019.0418.0118.72191,45818.72
7/02/202617.9118.8717.8318.69251,21018.69
7/01/202616.9218.3316.7617.99297,93317.99
6/30/202617.0017.0716.5216.87269,28516.87
6/29/202616.1717.1416.1417.04311,40617.04
6/26/202614.6115.9814.6115.93558,76115.93
6/25/202614.8015.0614.4514.71281,55914.71
6/24/202613.6014.4813.4214.43281,57014.43
6/23/202613.3113.7513.3113.61132,72213.61
6/22/202613.1013.8313.1013.43192,12713.43
6/18/202613.2613.3312.9113.27149,36813.27
6/17/202613.3013.7013.0213.14144,08313.14
6/16/202613.2913.5413.1813.18185,49713.18
6/15/202613.0913.4313.0813.29198,49613.29
6/12/202613.5313.5613.1013.10185,18513.10
6/11/202613.3513.6613.0613.36186,96713.36
6/10/202613.0213.5913.0213.36194,35313.36
6/09/202613.0613.4412.6313.10251,97213.10
6/08/202613.2513.2812.8613.11155,59113.11
6/05/202612.6113.3412.6113.22284,45013.22
6/04/202613.2513.2912.3612.55440,13212.55
6/03/202614.1514.3312.9513.09237,19013.09
6/02/202614.3314.5613.9414.39247,96314.39
6/01/202613.6114.6413.6114.60215,67614.60
5/29/202613.6614.1913.6213.85291,62613.85
5/28/202613.6314.0713.5013.64221,52513.64
5/27/202613.5513.8313.2913.74234,45513.74
5/26/202613.4914.1413.1713.47354,39213.47
5/22/202612.8513.2412.8512.97189,21512.97
5/21/202612.7413.1712.5012.93236,93312.93
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