Zeo Energy Corp. (ZEO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -22.9%
- 3M
- -20.5%
- YTD
- -38.9%
- 1Y
- -76.8%
- 3Y
- -59.6%
- 5Y
- -40.8%
Loading 10-year price history...
ZEO Historical Performance
ZEO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.7%
- 2022 annual price return
- +4.3%
- 2023 annual price return
- +8.9%
- 2024 annual price return
- -69.5%
- 2025 annual price return
- -70.1%
- 2026 annual price return
- +5.1%
ZEO Stock Price Trajectory (2021–2026)
As of June 22, 2026, Zeo Energy Corp. (ZEO) trades at $0.71, representing a -76.8% return over the past year. The stock has delivered a -92.7% total return over five years (-40.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.34 on October 26, 2023. From this peak, ZEO has corrected -94.2%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers RUN (+120.6% 1Y), SPWR (-51.9% 1Y), and SHLS (+99.2% 1Y), ZEO has underperformed the peer group average. Compare ZEO vs RUN →
ZEO Historical Price Data · from 2021
Rows 1–50 of 1,131| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.70 | 0.76 | 0.70 | 0.71 | 49K | -7.76% |
| 2026-06-17 | 0.73 | 0.78 | 0.72 | 0.77 | 16K | +4.72% |
| 2026-06-16 | 0.74 | 0.79 | 0.73 | 0.74 | 68K | 0.00% |
| 2026-06-15 | 0.79 | 0.83 | 0.74 | 0.74 | 9K | -4.80% |
| 2026-06-12 | 0.80 | 0.84 | 0.77 | 0.78 | 68K | -2.59% |
| 2026-06-11 | 0.79 | 0.80 | 0.77 | 0.80 | 35K | +2.18% |
| 2026-06-10 | 0.78 | 0.81 | 0.76 | 0.78 | 41K | -2.38% |
| 2026-06-09 | 0.83 | 0.85 | 0.80 | 0.80 | 38K | -2.96% |
| 2026-06-08 | 0.87 | 0.87 | 0.81 | 0.82 | 27K | +0.45% |
| 2026-06-05 | 0.88 | 0.88 | 0.81 | 0.82 | 28K | -5.14% |
| 2026-06-04 | 0.81 | 0.91 | 0.81 | 0.87 | 84K | +8.12% |
| 2026-06-03 | 0.90 | 0.94 | 0.79 | 0.80 | 165K | -13.39% |
| 2026-06-02 | 0.92 | 0.95 | 0.91 | 0.92 | 64K | +1.19% |
| 2026-06-01 | 0.90 | 0.92 | 0.83 | 0.91 | 78K | +7.82% |
| 2026-05-29 | 0.85 | 0.88 | 0.83 | 0.85 | 114K | -2.44% |
| 2026-05-28 | 0.82 | 0.92 | 0.82 | 0.87 | 163K | +4.58% |
| 2026-05-27 | 0.90 | 0.94 | 0.83 | 0.83 | 145K | -8.28% |
| 2026-05-26 | 0.89 | 0.93 | 0.85 | 0.90 | 65K | +4.88% |
| 2026-05-22 | 0.89 | 0.91 | 0.85 | 0.86 | 39K | -4.15% |
| 2026-05-21 | 0.86 | 0.92 | 0.85 | 0.90 | 22K | +3.36% |
| 2026-05-20 | 0.92 | 0.92 | 0.87 | 0.87 | 99K | -3.61% |
| 2026-05-19 | 0.92 | 0.92 | 0.89 | 0.90 | 18K | -2.49% |
| 2026-05-18 | 0.89 | 1.00 | 0.89 | 0.93 | 44K | +4.46% |
| 2026-05-15 | 0.85 | 0.91 | 0.85 | 0.89 | 44K | -1.16% |
| 2026-05-14 | 0.83 | 0.92 | 0.83 | 0.90 | 85K | +8.12% |
| 2026-05-13 | 0.83 | 0.87 | 0.83 | 0.83 | 44K | -3.05% |
| 2026-05-12 | 0.88 | 0.94 | 0.83 | 0.86 | 201K | -7.43% |
| 2026-05-11 | 0.85 | 1.02 | 0.85 | 0.92 | 169K | +3.85% |
| 2026-05-08 | 0.90 | 0.96 | 0.86 | 0.89 | 174K | -2.69% |
| 2026-05-07 | 0.95 | 0.99 | 0.91 | 0.92 | 77K | -4.88% |
| 2026-05-06 | 0.99 | 1.05 | 0.96 | 0.96 | 111K | -3.80% |
| 2026-05-05 | 0.99 | 1.01 | 0.99 | 1.00 | 63K | +2.04% |
| 2026-05-04 | 0.91 | 1.00 | 0.91 | 0.98 | 79K | +6.52% |
| 2026-05-01 | 0.94 | 1.00 | 0.92 | 0.92 | 64K | -2.97% |
| 2026-04-30 | 0.94 | 0.98 | 0.88 | 0.95 | 112K | -5.18% |
| 2026-04-29 | 0.92 | 1.02 | 0.89 | 1.00 | 116K | +8.58% |
| 2026-04-28 | 0.97 | 1.01 | 0.90 | 0.92 | 110K | -8.81% |
| 2026-04-27 | 1.04 | 1.12 | 0.89 | 1.01 | 449K | +10.29% |
| 2026-04-24 | 0.90 | 0.93 | 0.83 | 0.92 | 171K | +1.29% |
| 2026-04-23 | 0.85 | 0.91 | 0.85 | 0.90 | 90K | +0.57% |
| 2026-04-22 | 0.86 | 0.91 | 0.79 | 0.90 | 166K | +8.35% |
| 2026-04-21 | 0.88 | 0.88 | 0.80 | 0.83 | 602K | -5.03% |
| 2026-04-20 | 0.67 | 0.95 | 0.66 | 0.87 | 1.20M | +30.52% |
| 2026-04-17 | 0.61 | 0.67 | 0.58 | 0.67 | 545K | +10.74% |
| 2026-04-16 | 0.63 | 0.63 | 0.56 | 0.60 | 200K | +2.51% |
| 2026-04-15 | 0.61 | 0.65 | 0.57 | 0.59 | 143K | +2.22% |
| 2026-04-14 | 0.59 | 0.61 | 0.57 | 0.58 | 154K | -3.48% |
| 2026-04-13 | 0.55 | 0.60 | 0.53 | 0.60 | 261K | +9.03% |
| 2026-04-10 | 0.61 | 0.66 | 0.52 | 0.55 | 771K | -9.78% |
| 2026-04-09 | 0.65 | 0.65 | 0.60 | 0.61 | 113K | -3.57% |
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.
ZEO — Frequently Asked Questions
Quick answers to the most common questions about buying ZEO stock.
How has ZEO stock performed recently?
ZEO declined -76.8% over the past year, below its 5-year annualized CAGR of -40.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZEO's all-time high price?
Zeo Energy Corp. reached $12.34 on 2023-10-26. The 52-week high is $3.68. Current 1-year return of -76.8% places the stock further from historical peaks.
Where can I download ZEO historical price data?
This page provides ZEO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.