Exzeo Group, Inc XZO
Open calendar →Exzeo Group, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last 3 months)
USD 16.79 → 15.88 · -5.4%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Apr 2026 — 23 Jul 2026 (Last 3 months)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
15.7500
16.0200
15.3900
15.8800
161,541
16.0600
16.2500
15.5900
15.8100
164,300
16.1100
16.5100
15.9600
16.3000
141,000
Weekend
Weekend
16.4300
16.9100
15.9600
16.1000
125,800
16.4950
16.7300
16.0500
16.7200
126,800
16.2000
16.7100
15.8600
16.2600
134,200
17.0900
17.3700
16.2600
16.2800
86,400
17.0600
17.5300
17.0200
17.3500
152,500
Weekend
Weekend
17.1900
17.5260
16.6150
17.0400
190,600
17.2900
17.3870
16.7900
16.9100
281,800
18.4200
18.4200
17.3800
17.5000
274,600
18.8000
19.2200
18.4200
18.4500
182,800
18.7000
19.0350
18.0100
18.7200
191,500
Weekend
Weekend
No trading
17.9100
18.8700
17.8300
18.6900
251,200
16.9200
18.3300
16.7600
17.9900
297,900
17.0000
17.0650
16.5200
16.8700
269,300
16.1700
17.1400
16.1400
17.0400
311,400
Weekend
Weekend
14.6100
15.9850
14.6100
15.9300
558,700
14.8000
15.0600
14.4450
14.7100
281,600
13.6000
14.4800
13.4150
14.4300
281,600
13.3100
13.7500
13.3100
13.6100
132,700
13.1000
13.8300
13.1000
13.4300
192,100
Weekend
Weekend
No trading
13.2600
13.3300
12.9100
13.2700
149,400
13.3000
13.7000
13.0200
13.1400
144,100
13.2900
13.5400
13.1800
13.1800
185,500
13.0900
13.4300
13.0800
13.2900
198,500
Weekend
Weekend
13.5300
13.5600
13.1000
13.1000
185,200
13.3500
13.6620
13.0600
13.3600
187,000
7 · 8-K
After-hours · 16:15 ET
8-K ↗
13.0200
13.5900
13.0200
13.3600
194,400
13.0600
13.4400
12.6250
13.1000
252,000
13.2500
13.2800
12.8550
13.1100
155,600
Weekend
Weekend
12.6100
13.3400
12.6100
13.2200
284,400
13.2500
13.2900
12.3600
12.5500
440,100
14.1500
14.3300
12.9500
13.0900
236,900
14.3300
14.5600
13.9350
14.3900
248,000
13.6100
14.6400
13.6100
14.6000
215,700
Weekend
Weekend
13.6600
14.1900
13.6200
13.8500
291,600
13.6300
14.0700
13.5000
13.6400
221,500
13.5500
13.8260
13.2900
13.7400
234,500
6 · 8-K
After-hours · 16:17 ET
8-K ↗
13.4900
14.1400
13.1700
13.4700
354,400
No trading
Weekend
Weekend
12.8500
13.2450
12.8500
12.9700
189,200
12.7400
13.1700
12.5000
12.9300
236,900
13.7000
13.7600
12.8400
12.8400
280,400
13.6400
13.8400
13.3000
13.6900
239,100
13.4300
14.0600
13.4300
13.7100
155,600
Weekend
Weekend
5 · 10-Q/A
After-hours · 16:33 ET
10-Q/A ↗
13.4000
13.7300
13.3900
13.5600
120,500
13.5000
13.8300
13.3450
13.5300
147,200
13.6300
13.9250
13.3700
13.3800
180,000
14.3000
14.3800
13.4000
13.7600
295,500
13.4500
14.4400
13.2000
14.3700
221,100
Weekend
Weekend
14.0700
14.1050
13.1000
13.4900
604,900
4 · 10-Q
After-hours · 16:16 ET
10-Q ↗
15.7500
16.4500
13.5800
13.9400
873,700
3 · 8-K
After-hours · 16:20 ET
8-K ↗
17.4800
17.6300
17.0000
17.2700
237,500
16.4100
17.6700
16.2600
17.2500
240,000
16.2700
16.8800
16.0000
16.1600
151,100
Weekend
Weekend
16.2800
16.7850
16.0000
16.4000
147,600
16.3800
16.4300
15.7500
16.2000
112,700
2 · DEFA14A
After-hours · 16:18 ET
DEFA14A ↗
1 · DEF 14A
After-hours · 16:17 ET
DEF 14A ↗
16.5100
17.1030
16.0100
16.2800
90,100
16.4300
16.8200
16.3800
16.7600
133,200
16.6000
17.2130
16.2900
16.3400
114,300
Weekend
Weekend
16.4400
16.9500
16.0400
16.8400
104,500
16.8000
16.8300
16.1150
16.3600
90,200
16.7100
16.8600
16.3600
16.7900
103,800
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.