Exzeo Group, Inc XZO
Open calendar →Exzeo Group, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last 3 years)
USD 21.01 → 15.88 · -24.4%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 21 Jul 2023 — 23 Jul 2026 (Last 3 years)
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
18 · 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
17 · 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
16 · 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
15 · 10-Q
After-hours · 16:16 ET
10-Q ↗
15.7500
16.4500
13.5800
13.9400
873,700
14 · 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
13 · DEFA14A
After-hours · 16:18 ET
DEFA14A ↗
12 · 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
17.7200
17.7300
16.5700
16.5800
136,800
17.5000
17.8200
16.9300
17.3300
136,700
Weekend
Weekend
16.7700
17.5500
16.6150
17.5000
160,500
16.8900
17.0900
16.4200
16.4200
107,200
16.2100
16.9000
16.0400
16.7900
186,200
16.2400
16.4400
15.7800
16.1800
211,500
14.7000
15.4100
14.6400
15.4000
134,900
Weekend
Weekend
15.6400
15.7300
14.8700
14.8700
110,600
15.5950
15.8100
15.2900
15.5600
95,300
15.0600
15.8700
14.8800
15.8300
309,500
14.1700
14.3700
14.0000
14.3200
168,300
14.3200
14.5500
14.2600
14.3000
148,800
Weekend
Weekend
No trading
14.1500
14.5000
13.7000
14.2600
195,900
14.8500
15.0550
14.3000
14.3300
411,600
14.4300
14.7400
14.0750
14.6700
187,100
13.8600
14.1950
13.7000
14.0300
336,300
Weekend
Weekend
14.0100
14.1000
13.3050
13.7300
237,700
14.4900
14.6900
13.5400
14.0000
359,800
15.2000
15.2000
14.4000
14.5400
375,300
14.8000
14.9850
14.2000
14.8100
204,100
14.9500
15.4500
14.8800
14.9800
283,900
Weekend
Weekend
15.5300
15.7400
14.7000
14.7100
900,300
15.1600
15.7350
14.9800
15.5200
138,700
15.7500
16.3000
15.1000
15.1600
153,400
15.7800
16.0700
15.5200
15.8900
249,300
15.9000
16.1850
15.5100
15.6900
139,600
Weekend
Weekend
15.3300
15.7200
15.2000
15.6500
130,100
15.0800
15.4050
15.0200
15.1500
149,500
15.8300
15.8300
15.2400
15.4600
101,000
15.3600
15.5700
14.9250
15.2800
127,400
15.2000
15.6550
14.5700
15.2000
203,800
Weekend
Weekend
15.8000
15.8000
15.1900
15.4500
129,400
15.5500
16.1430
15.4700
16.0000
142,100
15.6800
16.1250
15.1200
15.6000
119,000
15.8200
16.0150
14.8500
15.5100
218,800
16.6600
16.9800
15.9500
16.1000
187,100
Weekend
Weekend
16.4100
16.8550
15.7550
16.7600
275,400
11 · 10-K
After-hours · 16:14 ET
10-K ↗
16.7500
17.0000
15.6500
16.6400
483,500
10 · 8-K
After-hours · 17:00 ET
8-K ↗
15.4900
16.6250
14.9600
15.9300
271,100
15.5000
15.9900
14.6800
15.2600
250,300
15.5000
16.3930
15.3000
15.5200
354,700
Weekend
Weekend
15.9400
16.5750
15.6400
15.9100
214,800
16.0200
16.5900
14.7500
16.2800
243,700
15.3900
16.4200
15.3000
16.2000
150,700
15.5000
15.9400
14.8550
15.2500
189,900
No trading
Weekend
Weekend
14.8600
15.7150
14.7500
15.4000
243,100
15.6200
15.6200
14.1250
14.8700
234,800
16.7000
16.7000
15.2900
15.8100
168,700
16.8100
17.1000
16.0400
16.2400
98,600
17.5300
17.6600
16.6300
16.7500
71,000
Weekend
Weekend
17.3300
18.3000
17.3200
17.6100
125,400
17.6100
18.1800
17.4400
17.5000
142,400
18.4300
18.8500
17.4200
17.8800
215,600
21.0900
21.0900
17.5020
18.4900
276,700
20.3000
21.1600
20.1100
21.0300
91,000
Weekend
Weekend
20.9500
21.2540
20.2500
20.3200
54,900
20.5900
21.1500
20.5900
21.0000
49,300
20.6900
20.9900
20.3900
20.5900
43,400
21.6400
21.6740
20.6200
20.6600
69,100
21.5150
21.6500
20.8450
21.3200
34,800
Weekend
Weekend
21.2300
21.6200
20.7860
21.2500
73,800
21.9150
21.9150
21.0000
21.4300
60,100
21.8000
21.8700
21.0000
21.3900
166,400
22.6800
22.8900
21.5000
21.8100
90,100
No trading
Weekend
Weekend
22.1750
22.7600
21.1800
22.5000
67,200
21.8900
23.0400
21.5200
22.1400
71,500
21.3000
21.7000
21.0010
21.6500
41,700
22.5300
22.7600
21.6500
21.6700
70,700
22.2000
22.7850
22.2000
22.5800
93,500
Weekend
Weekend
21.9600
23.6970
21.8270
22.5400
181,000
22.3400
22.9000
21.3300
22.1000
75,900
22.0000
22.7350
21.7050
22.2500
112,100
22.5300
23.1700
21.5800
22.0700
175,600
22.5100
24.2800
22.0370
22.8100
464,800
Weekend
Weekend
24.4900
24.4900
22.1900
22.7600
423,700
No trading
24.1000
24.6000
23.3770
24.2500
240,100
23.5900
24.3600
22.8000
23.8900
389,300
22.2200
23.6600
22.2200
23.3200
165,200
Weekend
Weekend
23.2000
23.7000
21.4100
22.5600
202,000
No trading
23.1900
23.7500
23.1000
23.2200
54,100
23.0000
23.3500
22.1500
23.1900
376,600
9 · 8-K
After-hours · 16:05 ET
8-K ↗
8 · 8-K
After-hours · 16:05 ET
8-K ↗
20.9400
23.5000
20.9400
22.0300
268,100
Weekend
Weekend
19.8700
20.7200
19.5800
20.7200
92,300
18.9100
19.8750
17.9000
19.5800
173,100
18.9800
19.1850
18.0300
18.4200
153,500
19.6400
19.6400
18.5000
19.1700
79,800
20.1300
20.1300
19.1000
19.4100
130,300
Weekend
Weekend
19.9400
20.9000
19.5000
19.7500
207,800
7 · 10-Q
After-hours · 16:15 ET
10-Q ↗
18.2800
19.9730
17.4650
19.9400
370,800
6 · 8-K
After-hours · 16:30 ET
8-K ↗
17.0600
18.3900
16.9100
18.0100
239,700
17.1600
17.5500
16.7300
17.4500
201,600
18.2500
18.3200
17.0000
17.0800
276,400
Weekend
Weekend
17.8000
18.2300
17.2000
18.2300
172,900
18.0000
18.7600
17.0350
17.7100
202,300
19.1900
19.3200
17.7600
18.1400
166,400
18.8600
19.3600
18.2600
18.9300
93,600
19.0000
19.3140
17.7000
18.8200
251,900
Weekend
Weekend
17.5100
19.2400
17.2000
18.8500
272,900
No trading
17.6500
17.9750
16.5500
17.4800
212,500
17.6500
17.9100
17.0000
17.1700
130,800
14.8500
18.4700
14.8500
17.1500
397,800
Weekend
Weekend
13.4900
14.7000
12.9150
14.7000
274,200
14.4800
15.4780
13.4300
13.7900
285,400
15.5000
15.5000
13.6900
14.5900
308,500
16.0700
16.7900
15.0000
15.5000
223,000
18.1800
18.1800
15.2500
16.1900
382,300
Weekend
Weekend
17.5300
18.0200
17.0500
17.9100
192,800
18.9900
19.0000
17.5100
17.8000
178,600
19.0000
19.3920
18.7000
18.9000
66,600
19.2900
19.5700
18.0000
19.0000
382,200
19.9600
20.0000
18.5050
19.3700
280,800
Weekend
Weekend
5 · 8-K
After-hours · 16:15 ET
8-K ↗
18.9000
19.5800
17.1050
19.3800
660,400
4 · 8-K
After-hours · 17:21 ET
8-K ↗
20.9400
21.0300
19.0500
19.0500
1,411,300
3 · 424B4
After-hours · 16:37 ET
424B4 ↗
21.0000
21.7500
20.9900
21.0100
3,496,500
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
2 · S-1/A
Pre-market · 08:34 ET
S-1/A ↗
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
1 · S-1
Pre-market · 09:01 ET
S-1 ↗
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
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.