Free Trial

Zeo Energy (ZEO) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free ZEO Stock Alerts
$4.90
-0.01 (-0.20%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsOwnershipSEC FilingsSocial Media

Zeo Energy Stock Price Performance

5 Day
Performance
+1.03%
1 Month
Performance
-2.00%
Receive ZEO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zeo Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
What President Biden's new law means for investors
What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.
This expert just went public with all the details, including which stocks to jump on immediately.

ZEO Stock Chart for Monday, May, 20, 2024

ZEO Chart by TradingView

Zeo Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$4.91$4.90
-0.20%		$4.91$4.90888 shs$197.27 million
05/17/2024$4.74$4.91
+3.59%		$4.94$4.697,223 shs$197.68 million
05/16/2024$4.85$4.74
-2.27%		$4.86$4.722,771 shs$195.25 million
05/15/2024$4.95$4.85
-2.02%		$4.95$4.721,545 shs$195.26 million
05/14/2024$5.00$4.95
-1.00%		$5.00$4.741,451 shs$199.29 million
05/13/2024$5.01$5.00
-0.20%		$5.00$4.722,539 shs$201.30 million
05/10/2024$5.02$5.01
-0.20%		$5.01$5.01198 shs$201.70 million
05/09/2024$5.04$5.02
-0.40%		$5.05$4.741,812 shs$202.11 million
05/08/2024$4.63$5.04
+8.86%		$5.25$4.829,996 shs$202.91 million
05/07/2024$4.53$4.63
+2.21%		$4.98$4.633,039 shs$186.40 million
05/06/2024$4.91$4.53
-7.71%		$4.95$4.5013,432 shs$182.36 million
05/03/2024$4.50$4.91
+9.08%		$4.95$4.524,594 shs$197.61 million
05/02/2024$4.60$4.50
-2.17%		$4.78$4.501,486 shs$181.17 million
05/01/2024$4.75$4.60
-3.16%		$4.69$4.401,958 shs$185.18 million
04/30/2024$4.48$4.75
+6.03%		$4.90$4.4527,515 shs$191.24 million
04/29/2024$4.75$4.48
-5.66%		$4.67$4.033,359 shs$180.37 million
04/26/2024$4.90$4.75
-3.06%		$4.75$4.75288 shs$191.24 million
04/25/2024$4.97$4.90
-1.41%		$5.03$4.3412,317 shs$197.27 million
04/24/2024$5.14$4.97
-3.31%		$5.10$4.904,131 shs$200.09 million
04/23/2024$5.15$5.14
-0.19%		$5.24$5.0015,980 shs$206.94 million
04/22/2024$5.00$5.15
+3.00%		$5.20$5.058,513 shs$207.32 million
04/19/2024$5.01$5.00
-0.20%		$5.19$4.997,727 shs$201.30 million
04/18/2024$5.20$5.01
-3.65%		$5.20$4.751,950 shs$201.70 million
04/17/2024$5.20$5.20$5.39$5.206,096 shs$209.34 million
04/16/2024$5.20$5.20$5.34$5.206,241 shs$209.35 million
04/15/2024$5.40$5.20
-3.70%		$5.49$5.116,678 shs$209.35 million
04/12/2024$5.32$5.40
+1.50%		$5.49$5.404,845 shs$217.40 million
04/11/2024$5.47$5.32
-2.74%		$5.80$5.0975,755 shs$214.18 million
04/10/2024$5.41$5.47
+1.11%		$5.69$5.4067,033 shs$220.22 million
04/09/2024$5.64$5.41
-4.08%		$5.67$5.409,823 shs$217.81 million
04/08/2024$5.60$5.64
+0.71%		$5.87$5.4192,047 shs$227.05 million
04/05/2024$5.64$5.60
-0.71%		$5.60$5.475,093 shs$225.46 million
04/04/2024$5.67$5.64
-0.53%		$5.65$5.406,572 shs$227.07 million
04/03/2024$5.80$5.67
-2.24%		$5.67$5.4011,734 shs$228.26 million
04/02/2024$5.76$5.80
+0.69%		$5.80$5.3222,112 shs$233.51 million
04/01/2024$5.70$5.76
+1.05%		$5.90$5.5022,084 shs$231.90 million
03/29/2024$5.70$5.70$6.62$5.6672,516 shs$47.37 million
03/28/2024$6.01$5.70
-5.16%		$6.62$5.6672,498 shs$47.36 million
03/27/2024$5.89$6.01
+2.04%		$6.01$5.651,504 shs$49.94 million
03/26/2024$5.94$5.89
-0.84%		$5.95$5.2119,990 shs$48.95 million
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
03/25/2024$6.28$5.94
-5.41%		$6.20$5.867,833 shs$49.36 million
03/22/2024$6.21$6.28
+1.13%		$6.41$5.967,287 shs$52.19 million
03/21/2024$6.19$6.21
+0.32%		$6.21$5.914,132 shs$51.61 million
03/20/2024$6.15$6.19
+0.65%		$6.60$6.038,064 shs$51.44 million
03/19/2024$6.50$6.15
-5.38%		$6.70$6.1012,618 shs$51.11 million
03/18/2024N/A$6.50$6.75$6.1135,849 shs$54.02 million

Related Companies:
This page (NASDAQ:ZEO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Next President (Not Trump. Not Biden.)
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
4 Cryptos BETTER than Bitcoin
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research