Skip to main content
XZO logo

Exzeo Group, Inc.

XZONYSEFinancialsInsurance - Diversified

$16.46Today:- (-)

As of Oct 26, 2026 close

Market cap
$1.45B
P/E (TTM)
16.73
Forward P/E
8.83
Dividend yield
-
52-week range
$12.36$24.60
Volume (live)
-
Avg. volume (3M)
376.71K

Exzeo Group (XZO) Historical Stock Prices

Analyze Exzeo Group (XZO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Exzeo Group (XZO) Interactive Price Chart

Interactive historical price chart showing Exzeo Group stock price movements and trends across multiple time periods.

Loading chart...

XZO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
XZO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.7416.9115.6916.4616.46185.62K
Oct 23, 202617.0617.1716.7616.9216.92178.51K
Oct 22, 202616.7017.3816.7017.0017.00317.24K
Oct 21, 202616.3916.9416.1516.4816.48306.52K
Oct 20, 202616.5217.1516.2316.5716.57289.74K
Oct 19, 202616.6016.6816.2216.3716.37166.42K
Oct 16, 202616.6916.8716.3416.6916.69160.75K
Oct 15, 202616.0016.8115.3416.6916.69244.50K
Oct 14, 202615.7715.9415.5415.8315.83142.46K
Oct 13, 202616.2316.4615.8715.9615.96198.82K
Oct 12, 202615.8516.1115.7516.0316.03129.45K
Oct 9, 202615.7616.1215.6115.9815.98222.83K
Oct 8, 202615.1315.9015.0315.8915.89271.32K
Oct 7, 202614.8415.3014.7015.2215.22265.29K
Oct 6, 202615.7515.7514.4615.0415.04412.52K
Oct 5, 202614.6115.4414.2315.3915.39971.20K
Oct 2, 202614.5814.5813.6214.4014.40947.90K
Oct 1, 202614.6014.6814.3914.4414.441.06M
Sep 30, 202614.8414.8414.3914.4714.47212.29K
Sep 29, 202614.9315.2714.2714.5514.55178.88K
Sep 28, 202615.2315.2314.6915.0915.09208.85K
Sep 25, 202615.5415.7615.1915.2115.21151.11K
Sep 24, 202615.3815.8415.2715.6515.65280.19K
Sep 23, 202616.3616.5815.2415.3115.31324.69K
Sep 22, 202616.6316.9615.8016.5316.53438.46K
Sep 21, 202616.5616.9316.3016.7516.75306.00K
Sep 18, 202616.5417.1016.3516.5616.561.72M
Sep 17, 202616.4216.7216.2116.5916.59350.56K
Sep 16, 202616.5617.0016.0416.4216.42344.96K
Sep 15, 202616.1216.9516.1216.6516.65305.35K
Sep 14, 202616.2416.7216.2416.3516.35206.60K
Sep 11, 202615.9416.3215.8016.0216.02192.70K
Sep 10, 202615.9016.2015.6615.7815.78218.28K
Sep 9, 202615.9816.1215.5016.0016.00308.99K
Sep 8, 202616.5016.6016.0616.1316.13327.43K
Sep 4, 202616.6416.6415.8516.5516.55197.90K
Sep 3, 202616.7317.1116.6616.7616.76191.08K
Sep 2, 202616.6716.9316.4216.4816.48179.31K
Sep 1, 202616.5816.8216.2916.5516.55157.35K
Aug 31, 202616.7417.0216.5816.7816.78161.40K
Aug 28, 202616.4317.1416.4116.8916.89165.29K
Aug 27, 202616.5017.1116.4216.5516.55192.28K
Aug 26, 202616.9617.3016.5416.6616.66272.55K
Aug 25, 202617.5117.5717.0017.1317.13236.84K
Aug 24, 202616.9017.7516.9017.4617.46142.77K
Aug 21, 202616.2517.0315.9616.8716.87177.92K
Aug 20, 202615.9816.1815.6516.1816.18170.26K
Aug 19, 202616.0016.2715.6116.0716.07116.61K
Aug 18, 202615.5816.4415.3716.1416.14274.24K
Aug 17, 202615.2015.7015.1715.4915.49210.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.