Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Exzeo Group, Inc. XZO

Full chart Compare
Set alert

Price alert · XZO

All alert types
16.00 USD -0.14 (-0.87%)

Regular-session close

16.00 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

16.00 Day range 16.48
12.55 52-week range 24.25
YTD
-34.02%
1 year
-10.11%

XZO price history

XZO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202616.4016.4816.0016.00-0.14-0.87%103,500
Nov 12, 202616.3116.4916.0516.14+0.02+0.12%116,500
Nov 11, 202616.4416.6116.0916.12-0.20-1.23%151,200
Nov 10, 202616.5416.6416.3216.32-0.18-1.09%157,000
Nov 9, 202616.6017.2416.3416.50+0.21+1.29%186,300
Nov 6, 202616.9516.9815.7716.29-0.94-5.46%244,100
Nov 5, 202617.9519.1016.7017.23-2.10-10.86%593,800
Nov 4, 202618.0019.4317.9819.33+1.54+8.66%609,800
Nov 3, 202618.0118.1117.3617.79-0.48-2.63%388,900
Nov 2, 202617.8718.4317.4518.27+0.39+2.18%226,300
Oct 30, 202617.8417.9017.2617.88+0.17+0.96%268,100
Oct 29, 202617.4018.2216.9217.71+0.12+0.68%427,400
Oct 28, 202616.7517.6716.5917.59+1.01+6.09%443,200
Oct 27, 202616.4916.7016.1016.58+0.12+0.73%164,900
Oct 26, 202616.7416.9115.6916.46-0.46-2.72%185,600
Oct 23, 202617.0617.1716.7616.92-0.08-0.47%178,500
Oct 22, 202616.7017.3816.7017.00+0.52+3.16%317,200
Oct 21, 202616.3916.9416.1516.48-0.09-0.54%306,500
Oct 20, 202616.5217.1516.2416.57+0.20+1.22%289,700
Oct 19, 202616.6016.6816.2216.37-0.32-1.92%166,400
Oct 16, 202616.6916.8716.3316.690.000.00%160,800
Oct 15, 202616.0016.8115.3416.69+0.86+5.43%244,600
Oct 14, 202615.7715.9415.5515.83-0.13-0.81%142,500
Oct 13, 202616.2316.4615.8715.96-0.07-0.44%198,800
Oct 12, 202615.8516.1015.7516.03+0.05+0.31%131,500
Oct 9, 202615.7616.1215.6115.98+0.09+0.57%222,800
Oct 8, 202615.1315.9015.0315.89+0.67+4.40%271,300
Oct 7, 202614.8415.3014.7015.22+0.18+1.20%265,300
Oct 6, 202615.7515.7514.4615.04-0.35-2.27%413,200
Oct 5, 202614.6115.4414.2315.39+0.99+6.88%971,200
Oct 2, 202614.5814.5813.6214.40-0.04-0.28%948,400
Oct 1, 202614.6014.6814.3914.44-0.03-0.21%1,063,800
Sep 30, 202614.8414.8414.3914.47-0.08-0.55%212,300
Sep 29, 202614.9315.2714.2714.55-0.54-3.58%178,900
Sep 28, 202615.2315.2314.6915.09-0.12-0.79%208,900
Sep 25, 202615.5415.7615.1915.21-0.44-2.81%151,100
Sep 24, 202615.3815.8415.2715.65+0.34+2.22%280,200
Sep 23, 202616.3616.5815.2415.31-1.22-7.38%324,800
Sep 22, 202616.6316.9615.8016.53-0.22-1.31%438,700
Sep 21, 202616.5616.9316.3016.75+0.19+1.15%306,000
Sep 18, 202616.5417.1016.3516.56-0.03-0.18%1,725,000
Sep 17, 202616.4216.7216.2216.59+0.17+1.04%350,600
Sep 16, 202616.5617.0016.0416.42-0.23-1.38%345,000
Sep 15, 202616.1216.9516.1216.65+0.30+1.83%305,300
Sep 14, 202616.2416.7216.2416.35+0.33+2.06%206,600
Sep 11, 202615.9416.3215.8016.02+0.24+1.52%192,700
Sep 10, 202615.9016.2015.6615.78-0.22-1.38%218,300
Sep 9, 202615.9816.1215.5016.00-0.13-0.81%309,000
Sep 8, 202616.5016.6016.0616.13-0.42-2.54%327,500
Sep 4, 202616.6416.6415.8516.55-0.21-1.25%197,900
Sep 3, 202616.7317.1116.6616.76+0.28+1.70%191,100
Sep 2, 202616.6716.9316.4216.48-0.07-0.42%179,300
Sep 1, 202616.5816.8316.2916.55-0.23-1.37%157,400
Aug 31, 202616.7417.0216.5816.78-0.11-0.65%178,000
Aug 28, 202616.4317.1516.4116.89+0.34+2.05%165,300
Aug 27, 202616.5017.1116.4216.55-0.11-0.66%192,300
Aug 26, 202616.9617.3116.5416.66-0.47-2.74%272,600
Aug 25, 202617.5117.5717.0017.13-0.33-1.89%236,800
Aug 24, 202616.9017.7516.9017.46+0.59+3.50%142,800
Aug 21, 202616.2517.0315.9616.87+0.69+4.26%177,900
Aug 20, 202615.9816.1815.6516.18+0.11+0.68%170,300
Aug 19, 202616.0016.2715.6116.07-0.07-0.43%116,600
Aug 18, 202615.5816.4415.3716.14+0.65+4.20%274,200
Aug 17, 202615.2015.7015.1715.49+0.32+2.11%210,400
Aug 14, 202615.7415.8315.0415.17-0.50-3.19%126,900

65 days, newest first. Daily bars as drawn on the XZO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.