Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Exzeo Group, Inc. Common Stock (XZO)

15.09
-0.47 (-3.05%)
NYSE · Last Trade: Apr 10th, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/20/202615.9416.5715.6415.91214,76915.91
2/19/202616.0216.5914.7516.28243,74816.28
2/18/202615.3916.4215.3016.20150,72916.20
2/17/202615.5015.9414.8615.25189,86415.25
2/13/202614.8615.7114.7515.40243,05615.40
2/12/202615.6215.6214.1314.87234,76214.87
2/11/202616.7016.7015.2915.81168,71915.81
2/10/202616.8117.1016.0416.2498,58616.24
2/09/202617.5317.6616.6316.7571,01016.75
2/06/202617.3318.3017.3217.61125,44017.61
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