Free Trial

Zeo Energy (ZEO) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ZEO Stock Alerts
$4.74
-0.26 (-5.20%)
(As of 12:10 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsSocial Media

Zeo Energy Stock Price Performance

5 Day
Performance
-5.58%
1 Month
Performance
-12.22%
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 InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

ZEO Stock Chart for Tuesday, May, 14, 2024

ZEO Chart by TradingView

Zeo Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Guard Against the Coming Financial Upheaval (Ad)

America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.

You can stream it for free right here.
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 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals