Free Trial

Zeo Energy (ZEO) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free ZEO Stock Alerts
$4.75
-0.15 (-3.06%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsSocial Media

Zeo Energy Stock Price Performance

5 Day
Performance
-7.61%
1 Month
Performance
-16.69%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ZEO Stock Chart for Sunday, April, 28, 2024

ZEO Chart by TradingView

Zeo Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace