Exzeo Group, Inc. (XZO) Stock Price History
Historical prices from 2026 to 2026
- 1M
- +18.3%
- 3M
- +13.8%
- YTD
- +2.6%
- 1Y
- +2.6%
- 3Y
- +0.9%
- 5Y
- +0.5%
Loading 10-year price history...
XZO Historical Performance
XZO Stock Price Trajectory (2026–2026)
As of June 29, 2026, Exzeo Group, Inc. (XZO) trades at $15.93, representing a +2.6% return over the past year. The stock has delivered a -7.0% total return over five years (+0.5% 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 -10.6%.
When compared to Financial Services sector peers HIFS (+27.3% 1Y), CZWI (+72.5% 1Y), and MFIN (+10.2% 1Y), XZO has underperformed the peer group average. Compare XZO vs HIFS →
XZO Historical Price Data · from 2026
Rows 1–50 of 87| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 14.61 | 15.98 | 14.61 | 15.93 | 255K | +8.29% |
| 2026-06-25 | 14.80 | 15.06 | 14.45 | 14.71 | 278K | +1.94% |
| 2026-06-24 | 13.60 | 14.45 | 13.42 | 14.43 | 280K | +6.02% |
| 2026-06-23 | 13.31 | 13.75 | 13.31 | 13.61 | 132K | +1.34% |
| 2026-06-22 | 13.10 | 13.83 | 13.10 | 13.43 | 185K | +1.21% |
| 2026-06-18 | 13.26 | 13.33 | 12.91 | 13.27 | 144K | +0.99% |
| 2026-06-17 | 13.30 | 13.70 | 13.02 | 13.14 | 143K | -0.30% |
| 2026-06-16 | 13.29 | 13.54 | 13.18 | 13.18 | 184K | -0.83% |
| 2026-06-15 | 13.09 | 13.43 | 13.08 | 13.29 | 198K | +1.45% |
| 2026-06-12 | 13.53 | 13.56 | 13.10 | 13.10 | 185K | -1.95% |
| 2026-06-11 | 13.35 | 13.66 | 13.06 | 13.36 | 158K | 0.00% |
| 2026-06-10 | 13.02 | 13.59 | 13.02 | 13.36 | 164K | +1.98% |
| 2026-06-09 | 13.06 | 13.44 | 12.63 | 13.10 | 247K | -0.08% |
| 2026-06-08 | 13.25 | 13.28 | 12.86 | 13.11 | 155K | -0.83% |
| 2026-06-05 | 12.61 | 13.34 | 12.61 | 13.22 | 283K | +5.34% |
| 2026-06-04 | 13.25 | 13.29 | 12.37 | 12.55 | 439K | -4.13% |
| 2026-06-03 | 14.15 | 14.33 | 12.95 | 13.09 | 237K | -9.03% |
| 2026-06-02 | 14.33 | 14.56 | 13.94 | 14.39 | 204K | -1.44% |
| 2026-06-01 | 13.61 | 14.64 | 13.61 | 14.60 | 215K | +5.42% |
| 2026-05-29 | 13.66 | 14.19 | 13.63 | 13.85 | 236K | +1.54% |
| 2026-05-28 | 13.63 | 14.04 | 13.50 | 13.64 | 218K | -0.73% |
| 2026-05-27 | 13.55 | 13.83 | 13.29 | 13.74 | 229K | +2.00% |
| 2026-05-26 | 13.49 | 14.14 | 13.17 | 13.47 | 346K | +3.86% |
| 2026-05-22 | 12.85 | 13.24 | 12.85 | 12.97 | 26K | +0.31% |
| 2026-05-21 | 12.74 | 13.17 | 12.50 | 12.93 | 230K | +0.70% |
| 2026-05-20 | 13.70 | 13.76 | 12.84 | 12.84 | 274K | -6.21% |
| 2026-05-19 | 13.64 | 13.84 | 13.30 | 13.69 | 163K | -0.15% |
| 2026-05-18 | 13.43 | 14.06 | 13.43 | 13.71 | 154K | +1.11% |
| 2026-05-15 | 13.40 | 13.73 | 13.39 | 13.56 | 119K | +0.22% |
| 2026-05-14 | 13.50 | 13.83 | 13.35 | 13.53 | 140K | +1.12% |
| 2026-05-13 | 13.63 | 13.93 | 13.38 | 13.38 | 175K | -2.76% |
| 2026-05-12 | 14.30 | 14.38 | 13.40 | 13.76 | 285K | -4.24% |
| 2026-05-11 | 13.45 | 14.46 | 13.20 | 14.37 | 127K | +6.52% |
| 2026-05-08 | 14.07 | 14.11 | 13.10 | 13.49 | 597K | -3.37% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XZO — Frequently Asked Questions
Quick answers to the most common questions about buying XZO stock.
How has XZO stock performed recently?
XZO returned +2.6% over the past year, beating its 5-year annualized CAGR of +0.5%. The stock trades near its 200-day moving average, confirming the uptrend.
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 +2.6% places the stock closer to 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.