Stock listing
NYSE:XZO Exzeo Group, Inc. Stock
Home listing (NYSE) of Exzeo Group, Inc.
Follow Exzeo Group, Inc. into a list and get an email when it puts out news.
Share price · NYSE:XZO
$17.88 USD +0.17 (+1.0%)
Close on Oct 30, 2026
- Day range
- $17.26 – $17.90 USDOct 30, 2026
- Volume
- 268,097 sharesOct 30, 2026
- Market cap
- $1.61B USDAt the close on Oct 30, 2026 · price × 90.09M shares outstanding
- 52-week range
- $12.36 – $24.60 USDLowest and highest trades, Nov 5, 2025 – Oct 30, 2026
- Traded on an average day
- $4.58M USDMedian day 209,675 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:XZO · Home | $17.88 USD | +0.17 (+1.0%) | 268,097 | $17.84 | $17.90 | $17.26 | $17.71 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:XZO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.88 | +0.17 | +1.0% | $17.84 | $17.90 | $17.26 | 268,097 | |
| $17.71 | +0.12 | +0.7% | $17.40 | $18.22 | $16.92 | 427,389 | |
| $17.59 | +1.01 | +6.1% | $16.75 | $17.67 | $16.59 | 443,184 | |
| $16.58 | +0.12 | +0.7% | $16.49 | $16.70 | $16.10 | 164,940 | |
| $16.46 | -0.46 | -2.7% | $16.74 | $16.91 | $15.69 | 185,614 | |
| $16.92 | -0.08 | -0.5% | $17.06 | $17.17 | $16.76 | 178,500 | |
| $17.00 | +0.52 | +3.2% | $16.70 | $17.38 | $16.70 | 317,200 | |
| $16.48 | -0.09 | -0.5% | $16.39 | $16.94 | $16.15 | 306,500 | |
| $16.57 | +0.20 | +1.2% | $16.52 | $17.15 | $16.24 | 289,700 | |
| $16.37 | -0.32 | -1.9% | $16.60 | $16.68 | $16.22 | 166,400 | |
| $16.69 | 0.00 | 0.0% | $16.69 | $16.87 | $16.34 | 160,800 | |
| $16.69 | +0.86 | +5.4% | $16.00 | $16.81 | $15.34 | 244,600 | |
| $15.83 | -0.13 | -0.8% | $15.77 | $15.94 | $15.55 | 142,500 | |
| $15.96 | -0.07 | -0.4% | $16.23 | $16.46 | $15.87 | 198,800 | |
| $16.03 | +0.05 | +0.3% | $15.85 | $16.11 | $15.75 | 131,500 | |
| $15.98 | +0.09 | +0.6% | $15.76 | $16.12 | $15.61 | 222,800 | |
| $15.89 | +0.67 | +4.4% | $15.13 | $15.90 | $15.03 | 271,300 | |
| $15.22 | +0.18 | +1.2% | $14.84 | $15.30 | $14.70 | 265,300 | |
| $15.04 | -0.35 | -2.3% | $15.75 | $15.75 | $14.46 | 413,200 | |
| $15.39 | +0.99 | +6.9% | $14.61 | $15.44 | $14.23 | 971,200 | |
| $14.40 | -0.04 | -0.3% | $14.58 | $14.58 | $13.62 | 948,400 | |
| $14.44 | -0.03 | -0.2% | $14.60 | $14.68 | $14.39 | 1,063,800 | |
| $14.47 | -0.08 | -0.5% | $14.84 | $14.84 | $14.39 | 212,300 | |
| $14.55 | -0.54 | -3.6% | $14.93 | $15.27 | $14.27 | 178,900 | |
| $15.09 | -0.12 | -0.8% | $15.23 | $15.23 | $14.69 | 208,900 | |
| $15.21 | -0.44 | -2.8% | $15.54 | $15.76 | $15.19 | 151,100 | |
| $15.65 | +0.34 | +2.2% | $15.38 | $15.84 | $15.27 | 280,200 | |
| $15.31 | -1.22 | -7.4% | $16.36 | $16.58 | $15.24 | 324,800 | |
| $16.53 | -0.22 | -1.3% | $16.63 | $16.96 | $15.80 | 438,683 | |
| $16.75 | +0.19 | +1.1% | $16.56 | $16.93 | $16.30 | 306,270 | |
| $16.56 | -0.03 | -0.2% | $16.54 | $17.10 | $16.35 | 1,725,000 | |
| $16.59 | +0.17 | +1.0% | $16.42 | $16.72 | $16.22 | 350,600 | |
| $16.42 | -0.23 | -1.4% | $16.56 | $17.00 | $16.04 | 345,000 | |
| $16.65 | +0.30 | +1.8% | $16.12 | $16.95 | $16.12 | 305,300 | |
| $16.35 | +0.33 | +2.1% | $16.24 | $16.72 | $16.24 | 206,600 | |
| $16.02 | +0.24 | +1.5% | $15.94 | $16.32 | $15.80 | 192,700 | |
| $15.78 | -0.22 | -1.4% | $15.90 | $16.20 | $15.66 | 218,300 | |
| $16.00 | -0.13 | -0.8% | $15.98 | $16.12 | $15.50 | 309,000 | |
| $16.13 | -0.42 | -2.5% | $16.50 | $16.60 | $16.06 | 327,503 | |
| $16.55 | -0.21 | -1.3% | $16.64 | $16.64 | $15.85 | 197,900 | |
| $16.76 | +0.28 | +1.7% | $16.73 | $17.11 | $16.66 | 191,100 | |
| $16.48 | -0.07 | -0.4% | $16.67 | $16.93 | $16.42 | 179,300 | |
| $16.55 | -0.23 | -1.4% | $16.58 | $16.83 | $16.29 | 157,400 | |
| $16.78 | -0.11 | -0.7% | $16.74 | $17.02 | $16.58 | 178,000 | |
| $16.89 | +0.34 | +2.1% | $16.43 | $17.15 | $16.41 | 165,300 | |
| $16.55 | -0.11 | -0.7% | $16.50 | $17.11 | $16.42 | 192,300 | |
| $16.66 | -0.47 | -2.7% | $16.96 | $17.31 | $16.54 | 272,600 | |
| $17.13 | -0.33 | -1.9% | $17.51 | $17.57 | $17.00 | 236,800 | |
| $17.46 | +0.59 | +3.5% | $16.90 | $17.75 | $16.90 | 142,800 | |
| $16.87 | +0.69 | +4.3% | $16.25 | $17.03 | $15.96 | 177,900 | |
| $16.18 | +0.11 | +0.7% | $15.98 | $16.18 | $15.65 | 170,300 | |
| $16.07 | -0.07 | -0.4% | $16.00 | $16.27 | $15.61 | 116,600 | |
| $16.14 | +0.65 | +4.2% | $15.58 | $16.44 | $15.37 | 274,238 | |
| $15.49 | +0.32 | +2.1% | $15.20 | $15.70 | $15.17 | 210,450 | |
| $15.17 | -0.50 | -3.2% | $15.74 | $15.83 | $15.04 | 126,900 | |
| $15.67 | +0.32 | +2.1% | $15.48 | $15.94 | $15.12 | 260,100 | |
| $15.35 | -1.05 | -6.4% | $16.30 | $16.50 | $15.15 | 392,800 | |
| $16.40 | +0.52 | +3.3% | $16.21 | $16.44 | $15.67 | 392,195 | |
| $15.88 | +0.38 | +2.5% | $15.46 | $16.27 | $15.31 | 151,031 | |
| $15.50 | -0.79 | -4.8% | $17.11 | $17.32 | $15.22 | 199,700 | |
| $16.29 | +0.19 | +1.2% | $16.37 | $16.41 | $15.72 | 112,900 | |
| $16.10 | -0.22 | -1.3% | $16.37 | $16.82 | $16.03 | 86,900 | |
| $16.32 | +0.34 | +2.1% | $15.82 | $16.32 | $15.66 | 107,300 | |
| $15.98 | +0.46 | +3.0% | $15.88 | $16.24 | $15.13 | 106,900 | |
| $15.52 | -0.27 | -1.7% | $15.62 | $16.11 | $15.47 | 96,800 | |
| $15.79 | -0.66 | -4.0% | $16.28 | $16.77 | $15.70 | 98,900 |
- Ticker
- NYSE:XZO
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 20, 2026
Exzeo Group Sets Third Quarter 2026 Earnings Call for Wednesday, November 4, 2026, at 5: 45 p.m. ET
Latest earnings call · Aug 6, 2026
Exzeo Group (NYSE:XZO) Q2 2026 Earnings Call
Replay and transcript
Calls
Upcoming
Exzeo Group (NYSE:XZO) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 5:45 PM ET
Register
Replays
Exzeo Group (NYSE:XZO) Q2 2026 Earnings Call
Thu, Aug 06, 2026 · 5:45 PM ET
Watch TranscriptExzeo Group (NYSE:XZO) Q1 2026 Earnings Call
Wed, May 06, 2026 · 5:45 PM ET
Watch TranscriptExzeo Group (NYSE:XZO) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 5:45 PM ET
Watch Transcript
Latest news
Exzeo Group Sets Third Quarter 2026 Earnings Call for Wednesday, November 4, 2026, at 5: 45 p.m. ET
Oct 20, 2026
Closed $16.57 (+1.2%) on Oct 20, 2026
Exzeo Authorizes $25 Million Stock Repurchase Program
Aug 17, 2026
Closed $15.49 (+2.1%) on Aug 17, 2026
Exzeo Announces Second Quarter 2026 Financial Results
Aug 6, 2026
Closed $15.50 (-4.8%) on Aug 7, 2026
Exzeo Group Launches Exzeo Ventures to Build the Next Generation of AI-Native Businesses
Aug 6, 2026
Closed $16.29 (+1.2%) on Aug 6, 2026
Exzeo Group Sets Second Quarter 2026 Earnings Call for Thursday, August 6, 2026, at 5: 45 p.m. ET
Jul 14, 2026
Closed $16.26 (-0.1%) on Jul 15, 2026
Exzeo Announces New Stock Repurchase Program
May 26, 2026
Closed $13.47 (+3.9%) on May 26, 2026
Quarterly Report for Quarter Ending March 31, 2026 (Form 10-Q)
May 7, 2026
Closed $13.49 (-3.2%) on May 8, 2026
Exzeo Announces First Quarter 2026 Financial Results
May 6, 2026
Closed $13.94 (-19.3%) on May 7, 2026
Exzeo Group Sets First Quarter 2026 Earnings Call for Wednesday, May 6, 2026, at 5: 45 p.m. ET
Apr 14, 2026
Closed $16.18 (+5.1%) on Apr 14, 2026
Exzeo Group Sets 2026 Annual Meeting of Shareholders and Record Date
Apr 9, 2026
Closed $14.87 (-4.4%) on Apr 10, 2026
Exzeo Group, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 17 in the last 12 months · 17 in all · newest Oct 20, 2026 · oldest 2025
- Calls
- 4 calls with a replay · 4 with a transcript · latest Aug 6, 2026
Where Exzeo Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:XZO · Home listing · This page | NYSE | United States | USD |
| BX Swiss:XZOUSD | BX Swiss | Switzerland | USD |
| BOATS:XZO | BOATS | United States | USD |
| BX Swiss:XZO | BX Swiss | Switzerland | CHF |
Log in to ask 6ix AI your own questions about Exzeo Group, Inc.