MetaCap

Exzeo Group Stock Price History

NYSE: XZOTechnologyComputer Software: Prepackaged SoftwareUSD

15.98+0.09 (+0.57%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

XZO price history at a glance

The price history for Exzeo Group (XZO) on this page begins on November 3, 2025, when the stock closed at $19.38; it most recently closed at $15.98 on October 5, 2026. The highest price in this record is $24.60, reached on December 29, 2025; the latest close is 35.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$24.60
Date of high
Dec 29, 2025
Low since 2025
$12.36
Date of low
Jun 1, 2026
52-week high
$24.60
52-week low
$12.36
IPO year
2025
Last close
$15.98

XZO returns

1 week

+10.97%

1 month

-0.12%

3 months

-6.22%

6 months

+7.46%

Year to date

-34.10%

XZO price return, excluding dividends.

XZO annual returns

Calendar-year price returns
YearYear-end closeReturn
202615.98-29.79%
2025*22.76+17.44%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

XZO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
15.7616.1215.6115.98+0.57%
15.1315.9015.0315.89+4.40%
14.8415.3014.7015.22+1.20%
15.7515.7514.4615.04-2.27%
14.6115.4414.2315.39+6.88%
14.5814.5813.6214.40-0.28%
14.6014.6814.3914.44-0.21%
14.8414.8414.3914.47-0.55%
14.9315.2714.2714.55-3.58%
15.2315.2314.6915.09-0.79%
15.5415.7615.1915.21-2.81%
15.3815.8415.2715.65+2.22%
16.3616.5815.2415.31-7.38%
16.6316.9615.8016.53-1.31%
16.5616.9316.3016.75+1.15%
16.5417.1016.3516.56-0.18%
16.4216.7216.2216.59+1.04%
16.5617.0016.0416.42-1.38%
16.1216.9516.1216.65+1.83%
16.2416.7216.2416.35+2.06%
15.9416.3215.8016.02+1.52%
15.9016.2015.6615.78-1.38%
15.9816.1215.5016.00-0.81%
16.5016.6016.0616.13-2.54%
16.6416.6415.8516.55-1.25%
16.7317.1116.6616.76+1.70%
16.6716.9316.4216.48-0.42%
16.5816.8316.2916.55-1.37%
16.7417.0216.5816.78-0.65%
16.4317.1516.4116.89+2.05%
16.5017.1116.4216.55-0.66%
16.9617.3116.5416.66-2.74%
17.5117.5717.0017.13-1.89%
16.9017.7516.9017.46+3.50%
16.2517.0315.9616.87+4.26%
15.9816.1815.6516.18+0.68%
16.0016.2715.6116.07-0.43%
15.5816.4415.3716.14+4.20%
15.2015.7015.1715.49+2.11%
15.7415.8315.0415.17-3.19%
15.4815.9415.1215.67+2.08%
16.3016.5015.1515.35-6.40%
16.2116.4415.6716.40+3.27%
15.4616.2715.3115.88+2.45%
17.1117.3215.2215.50-4.85%
16.3716.4115.7216.29+1.18%
16.3716.8216.0316.10-1.35%
15.8216.3215.6616.32+2.13%
15.8816.2415.1315.98+2.96%
15.6216.1115.4715.52-1.71%
16.2816.7715.7015.79-4.01%
16.3217.0416.2116.45+0.06%
16.0016.7916.0016.44+3.40%
15.5516.2515.4815.90+3.85%
14.9815.6114.8915.31+2.75%
15.7115.7114.7614.90-6.17%
15.7516.0215.3915.88+0.44%
16.0616.2515.5915.81-3.01%
16.1116.5115.9616.30+1.24%
16.4316.9115.9616.10-3.71%
16.5016.7316.0516.72+2.83%
16.2016.7115.8616.26-0.12%
17.0917.3716.2616.28-6.17%
17.0617.5317.0217.35+1.82%
17.1917.5316.6217.04+0.77%
17.2917.3916.7916.91-3.37%
18.4218.4217.3817.50-5.15%
18.8019.2218.4218.45-1.44%
18.7019.0418.0118.72+0.16%
17.9118.8717.8318.69+3.89%
16.9218.3316.7617.99+6.64%
17.0017.0716.5216.87-1.00%
16.1717.1416.1417.04+6.97%
14.6115.9914.6115.93+8.29%
14.8015.0614.4514.71+1.94%
13.6014.4813.4214.43+6.02%
13.3113.7513.3113.61+1.34%
13.1013.8313.1013.43+1.21%
13.2613.3312.9113.27+0.99%
13.3013.7013.0213.14-0.30%
13.2913.5413.1813.18-0.83%
13.0913.4313.0813.29+1.45%
13.5313.5613.1013.10-1.95%
13.3513.6613.0613.360.00%
13.0213.5913.0213.36+1.98%
13.0613.4412.6313.10-0.08%
13.2513.2812.8613.11-0.83%
12.6113.3412.6113.22+5.34%
13.2513.2912.3612.55-4.13%
14.1514.3312.9513.09-9.03%
14.3314.5613.9414.39-1.44%
13.6114.6413.6114.60+5.42%
13.6614.1913.6213.85+1.54%
13.6314.0713.5013.64-0.73%
13.5513.8313.2913.74+2.00%
13.4914.1413.1713.47+3.86%
12.8513.2512.8512.97+0.31%
12.7413.1712.5012.93+0.70%
13.7013.7612.8412.84-6.21%
13.6413.8413.3013.69-0.15%
13.4314.0613.4313.71+1.11%
13.4013.7313.3913.56+0.22%
13.5013.8313.3513.53+1.12%
13.6313.9313.3713.38-2.76%
14.3014.3813.4013.76-4.24%
13.4514.4413.2014.37+6.52%
14.0714.1113.1013.49-3.23%
15.7516.4513.5813.94-19.28%
17.4817.6317.0017.27+0.12%
16.4117.6716.2617.25+6.75%
16.2716.8816.0016.16-1.46%
16.2816.7916.0016.40+1.23%
16.3816.4315.7516.20-0.49%
16.5117.1016.0116.28-2.86%
16.4316.8216.3816.76+2.57%
16.6017.2116.2916.34-2.97%
16.4416.9516.0416.84+2.93%
16.8016.8316.1216.36-2.56%
16.7116.8616.3616.79+1.27%
17.7217.7316.5716.58-4.33%
17.5017.8216.9317.33-0.97%
16.7717.5516.6217.50+6.58%
16.8917.0916.4216.42-2.20%
16.2116.9016.0416.79+3.77%
16.2416.4415.7816.18+5.06%
14.7015.4114.6415.40+3.56%
15.6415.7314.8714.87-4.43%
15.6015.8115.2915.56-1.71%
15.0615.8714.8815.83+10.54%
14.1714.3714.0014.32+0.14%
14.3214.5514.2614.30+0.28%
14.1514.5013.7014.26-0.49%
14.8515.0614.3014.33-2.32%
14.4314.7414.0814.67+4.56%
13.8614.2013.7014.03+2.18%
14.0114.1013.3113.73-1.93%
14.4914.6913.5414.00-3.71%
15.2015.2014.4014.54-1.82%
14.8014.9914.2014.81-1.13%
14.9515.4514.8814.98+1.84%
15.5315.7414.7014.71-5.22%
15.1615.7414.9815.52+2.37%
15.7516.3015.1015.16-4.59%
15.7816.0715.5215.89+1.27%
15.9016.1915.5115.69+0.26%
15.3315.7215.2015.65+3.30%
15.0815.4115.0215.15-2.01%
15.8315.8315.2415.46+1.18%
15.3615.5714.9315.28+0.53%
15.2015.6614.5715.20-1.62%
15.8015.8015.1915.45-3.44%
15.5516.1415.4716.00+2.56%
15.6816.1315.1215.60+0.58%
15.8216.0214.8515.51-3.66%
16.6616.9815.9516.10-3.94%
16.4116.8615.7616.76+0.72%
16.7517.0015.6516.64+4.46%
15.4916.6314.9615.93+4.39%
15.5015.9914.6815.26-1.68%
15.5016.3915.3015.52-2.45%
15.9416.5815.6415.91-2.27%
16.0216.5914.7516.28+0.49%
15.3916.4215.3016.20+6.23%
15.5015.9414.8615.25-0.97%
14.8615.7214.7515.40+3.56%
15.6215.6214.1314.87-5.95%
16.7016.7015.2915.81-2.65%
16.8117.1016.0416.24-3.04%
17.5317.6616.6316.75-4.88%
17.3318.3017.3217.61+0.63%
17.6118.1817.4417.50-2.13%
18.4318.8517.4217.88-3.30%
21.0921.0917.5018.49-12.08%
20.3021.1620.1121.03+3.49%
20.9521.2520.2520.32-3.24%
20.5921.1520.5921.00+1.99%
20.6920.9920.3920.59-0.34%
21.6421.6720.6220.66-3.10%
21.5221.6520.8521.32+0.33%
21.2321.6220.7921.25-0.84%
21.9221.9221.0021.43+0.19%
21.8021.8721.0021.39-1.93%
22.6822.8921.5021.81-3.07%
22.1822.7621.1822.50+1.63%
21.8923.0421.5222.14+2.26%
21.3021.7021.0021.65-0.09%
22.5322.7621.6521.67-4.03%
22.2022.7922.2022.58+0.18%
21.9623.7021.8322.54+1.99%
22.3422.9021.3322.10-0.67%
22.0022.7421.7122.25+0.82%
22.5323.1721.5822.07-3.24%
22.5124.2822.0422.81+0.22%
24.4924.4922.1922.76-6.14%
24.1024.6023.3824.25+1.51%
23.5924.3622.8023.89+2.44%
22.2223.6622.2223.32+3.37%
23.2023.7021.4122.56-2.84%
23.1923.7523.1023.22+0.13%
23.0023.3522.1523.19+5.27%
20.9423.5020.9422.03+6.32%
19.8720.7219.5820.72+5.82%
18.9119.8817.9019.58+6.30%
18.9819.1918.0318.42-3.91%
19.6419.6418.5019.17-1.24%
20.1320.1319.1019.41-1.72%
19.9420.9019.5019.75-0.95%
18.2819.9717.4719.94+10.72%
17.0618.3916.9118.01+3.21%
17.1617.5516.7317.45+2.17%
18.2518.3217.0017.08-6.31%
17.8018.2317.2018.23+2.94%
18.0018.7617.0417.71-2.37%
19.1919.3217.7618.14-4.17%
18.8619.3618.2618.93+0.58%
19.0019.3117.7018.82-0.16%
17.5119.2417.2018.85+7.84%
17.6517.9816.5517.48+1.81%
17.6517.9117.0017.17+0.12%
14.8518.4714.8517.15+16.67%
13.4914.7012.9214.70+6.60%
14.4815.4813.4313.79-5.48%
15.5015.5013.6914.59-5.87%
16.0716.7915.0015.50-4.26%
18.1818.1815.2516.19-9.60%
17.5318.0217.0517.91+0.62%
18.9919.0017.5117.80-5.82%
19.0019.3918.7018.90-0.53%
19.2919.5718.0019.00-1.91%
19.9620.0018.5119.37-0.05%
18.9019.5817.1119.38+1.73%
20.9421.0319.0519.05-9.33%
21.0021.7520.9921.01—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XZO chart for longer ranges.