Exzeo Group, Inc. Common Stock (XZO)

16.32
-0.18 (-1.09%)
NYSE · Last Trade: Nov 11th, 2:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202616.5416.6416.3216.32156,98516.32
11/09/202616.6017.2416.3416.50186,29416.50
11/06/202616.9516.9815.7716.29244,09416.29
11/05/202617.9519.1016.7017.23593,76917.23
11/04/202618.0019.4317.9819.33609,80819.33
11/03/202618.0118.1117.3617.79388,93117.79
11/02/202617.8718.4317.4518.27226,26818.27
10/30/202617.8417.9017.2617.88268,15017.88
10/29/202617.4018.2216.9217.71427,38917.71
10/28/202616.7517.6716.5917.59443,18517.59
10/27/202616.4916.7016.1016.58164,94616.58
10/26/202616.7416.9115.6916.46185,61516.46
10/23/202617.0617.1716.7616.92178,51316.92
10/22/202616.7017.3816.7017.00317,24017.00
10/21/202616.3916.9416.1516.48306,51816.48
10/20/202616.5217.1516.2316.57289,73916.57
10/19/202616.6016.6816.2816.37166,41816.37
10/16/202616.6916.8716.3416.69160,75616.69
10/15/202616.0016.8115.3416.69244,60616.69
10/14/202615.7715.9415.5415.83142,46015.83
10/13/202616.2316.4615.8715.96198,82315.96
10/12/202615.8516.1115.7516.03131,48416.03
10/09/202615.7616.1215.6115.98222,83315.98
10/08/202615.1315.9015.0315.89271,33315.89
10/07/202614.8415.3014.7015.22265,29115.22
10/06/202615.7515.7514.4615.04413,15215.04
10/05/202614.6115.4414.2315.39971,22715.39
10/02/202614.5814.5813.6214.40948,40814.40
10/01/202614.6014.6814.3914.441,063,78214.44
9/30/202614.8414.8414.3914.47212,29814.47
9/29/202614.9315.2714.2714.55178,90114.55
9/28/202615.2315.2314.6915.09208,85415.09
9/25/202615.5415.7615.1915.21151,11415.21
9/24/202615.3815.8415.2715.65280,18715.65
9/23/202616.3616.5815.2415.31324,80015.31
9/22/202616.6316.9615.8016.53438,68316.53
9/21/202616.5616.9316.3016.75306,00516.75
9/18/202616.5417.1016.3516.561,724,96616.56
9/17/202616.4216.7216.2116.59350,57316.59
9/16/202616.5617.0016.0416.42344,98016.42
9/15/202616.1216.9516.1216.65305,45016.65
9/14/202616.2416.7216.2416.35206,60116.35
9/11/202615.9416.3215.8016.02192,70116.02
9/10/202615.9016.2015.6615.78218,27915.78
9/09/202615.9816.1215.5016.00308,99316.00
9/08/202616.5016.6016.0616.13327,50116.13
9/04/202616.6416.6415.8516.55197,90016.55
9/03/202616.7317.1116.6616.76191,07916.76
9/02/202616.6716.9316.4216.48179,30916.48
9/01/202616.5816.8216.2916.55157,36016.55
8/31/202616.7417.0216.5816.78178,44216.78
8/28/202616.4317.1416.4116.89165,28916.89
8/27/202616.5017.1116.4216.55192,27816.55
8/26/202616.9617.3016.5416.66272,67116.66
8/25/202617.5117.5717.0017.13236,84117.13
8/24/202616.9017.7516.9017.46142,77517.46
8/21/202616.2517.0315.9616.87177,92616.87
8/20/202615.9816.1815.6516.18170,25816.18
8/19/202616.0016.2715.6116.07116,61516.07
8/18/202615.5816.4415.3716.14274,23716.14
8/17/202615.2015.7015.1715.49210,44915.49
8/14/202615.7415.8315.0415.17127,11915.17
8/13/202615.4815.9415.1215.67260,07815.67
8/12/202616.3016.5015.1515.35392,79115.35
8/11/202616.2116.4415.6716.40392,19516.40