Exzeo Group, Inc. (XZO) Stock Price History
Historical prices from 2026 to 2026
Loading 10-year price history...
XZO Historical Performance
Short-Term Returns
XZO Stock Price Trajectory (2026–2026)
As of May 8, 2026, Exzeo Group, Inc. (XZO) trades at $13.96, representing a -10.1% return over the past year. The stock has delivered a -10.1% total return over five years (-2.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $17.82 on April 20, 2026. From this peak, XZO has corrected -21.7%.
When compared to Financial Services sector peers HIFS (+13.1% 1Y), CZWI (+44.9% 1Y), and MFIN (+3.0% 1Y), XZO has underperformed the peer group average. Compare XZO vs HIFS →
XZO Historical Price Data (2026–2026)
Showing 30 of 53 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 15.75 | 16.45 | 13.58 | 13.96 | 829K | -19.17% |
| 2026-05-06 | 17.48 | 17.63 | 17.00 | 17.27 | 220K | +0.20% |
| 2026-05-05 | 16.41 | 17.59 | 16.26 | 17.23 | 239K | +6.65% |
| 2026-05-04 | 16.27 | 16.88 | 16.00 | 16.16 | 149K | -1.46% |
| 2026-05-01 | 16.28 | 16.79 | 16.00 | 16.40 | 147K | +1.23% |
| 2026-04-30 | 16.38 | 16.43 | 15.75 | 16.20 | 111K | -0.49% |
| 2026-04-29 | 16.51 | 17.10 | 16.01 | 16.28 | 79K | -2.86% |
| 2026-04-28 | 16.43 | 16.82 | 16.38 | 16.76 | 133K | +2.57% |
| 2026-04-27 | 16.60 | 17.21 | 16.29 | 16.34 | 100K | -2.97% |
| 2026-04-24 | 16.44 | 16.95 | 16.04 | 16.84 | 101K | +2.93% |
| 2026-04-23 | 16.80 | 16.83 | 16.11 | 16.36 | 89K | -2.56% |
| 2026-04-22 | 16.71 | 16.79 | 16.40 | 16.79 | 87K | +1.27% |
| 2026-04-21 | 17.72 | 17.73 | 16.57 | 16.58 | 136K | -4.33% |
| 2026-04-20 | 17.50 | 17.82 | 16.93 | 17.33 | 136K | -0.97% |
| 2026-04-17 | 16.77 | 17.55 | 16.61 | 17.50 | 159K | +6.58% |
| 2026-04-16 | 16.89 | 17.09 | 16.42 | 16.42 | 106K | -2.20% |
| 2026-04-15 | 16.21 | 16.90 | 16.04 | 16.79 | 185K | +3.77% |
| 2026-04-14 | 16.24 | 16.44 | 15.78 | 16.18 | 210K | +5.06% |
| 2026-04-13 | 14.70 | 15.41 | 14.64 | 15.40 | 117K | +3.56% |
| 2026-04-10 | 15.64 | 15.73 | 14.87 | 14.87 | 101K | -4.43% |
| 2026-04-09 | 15.60 | 15.81 | 15.29 | 15.56 | 94K | -1.71% |
| 2026-04-08 | 15.06 | 15.87 | 14.88 | 15.83 | 309K | +10.54% |
| 2026-04-07 | 14.17 | 14.37 | 14.00 | 14.32 | 166K | +0.14% |
| 2026-04-06 | 14.32 | 14.55 | 14.26 | 14.30 | 148K | +0.28% |
| 2026-04-02 | 14.15 | 14.50 | 13.71 | 14.26 | 183K | -0.49% |
| 2026-04-01 | 14.85 | 15.05 | 14.30 | 14.33 | 311K | -2.32% |
| 2026-03-31 | 14.43 | 14.74 | 14.07 | 14.67 | 164K | +4.56% |
| 2026-03-30 | 13.86 | 14.20 | 13.70 | 14.03 | 331K | +2.18% |
| 2026-03-27 | 14.01 | 14.10 | 13.30 | 13.73 | 232K | -1.93% |
| 2026-03-26 | 14.49 | 14.69 | 13.54 | 14.00 | 351K | -3.71% |
See XZO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs XZO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare with Peers
Compare business quality, growth, and profitability against top sector peers.
Start ComparisonXZO — Frequently Asked Questions
Quick answers to the most common questions about buying XZO stock.
How has XZO stock performed recently?
XZO declined -10.1% over the past year, below its 5-year annualized CAGR of -2.1%. The stock trades near its 200-day moving average, reflecting the downtrend.
What is XZO's all-time high price?
Exzeo Group, Inc. reached $17.82 on 2026-04-20. The 52-week high is $17.82. Current 1-year return of -10.1% places the stock further from historical peaks.
Where can I download XZO historical price data?
This page provides XZO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2026-2026, downloadable in CSV format.