NASDAQ:ZEO | Historical Stock Price | Zeo Energy Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.63$1.31$2.75$5.77$12.102021-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$11.26$11.260——
2023-12-28$11.26$11.260——
2023-12-27$11.26$11.260——
2023-12-26$11.26$11.260——
2023-12-22$11.26$11.263,200——
2023-12-21$11.25$11.250——
2023-12-20$11.25$11.250——
2023-12-19$11.25$11.25200——
2023-12-18$11.25$11.250——
2023-12-15$11.25$11.25600——
2023-12-14$11.26$11.261,300——
2023-12-13$11.26$11.260——
2023-12-12$11.26$11.260——
2023-12-11$11.26$11.263,200——
2023-12-08$11.26$11.260——
2023-12-07$11.26$11.260——
2023-12-06$11.26$11.260——
2023-12-05$11.26$11.260——
2023-12-04$11.26$11.2635,600——
2023-12-01$11.26$11.26100——
2023-11-30$11.28$11.280——
2023-11-29$11.28$11.280——
2023-11-28$11.28$11.280——
2023-11-27$11.28$11.28100——
2023-11-24$11.28$11.28300——
2023-11-22$11.28$11.282,800——
2023-11-21$11.28$11.28700——
2023-11-20$11.31$11.313,400——
2023-11-17$11.36$11.360——
2023-11-16$11.36$11.36200——
2023-11-15$11.28$11.280——
2023-11-14$11.28$11.2811,800——
2023-11-13$11.25$11.2553,500——
2023-11-10$11.31$11.315,200——
2023-11-09$11.33$11.3314,500——
2023-11-08$11.31$11.3141,600——
2023-11-07$11.26$11.261,300——
2023-11-06$11.33$11.3332,900——
2023-11-03$11.29$11.296,100——
2023-11-02$11.25$11.2511,600——
2023-11-01$11.30$11.3015,200——
2023-10-31$11.27$11.2713,100——
2023-10-30$11.22$11.2212,000——
2023-10-27$11.23$11.2313,000——
2023-10-26$11.27$11.2722,200——
2023-10-25$11.23$11.2319,100——
2023-10-24$11.24$11.24400——
2023-10-23$11.24$11.249,500——
2023-10-20$11.38$11.388,200——
2023-10-19$11.19$11.192,200——
2023-10-18$11.22$11.220——
2023-10-17$11.22$11.2211,000——
2023-10-16$11.22$11.225,700——
2023-10-13$11.20$11.200——
2023-10-12$11.20$11.2028,700——
2023-10-11$11.19$11.193,100——
2023-10-10$11.16$11.1674,900——
2023-10-09$11.19$11.190——
2023-10-06$11.19$11.191,000——
2023-10-05$11.16$11.160——
2023-10-04$11.16$11.16100——
2023-10-03$11.16$11.160——
2023-10-02$11.16$11.160——
2023-09-29$11.16$11.16159,400——
2023-09-28$11.15$11.151,000——
2023-09-27$11.15$11.150——
2023-09-26$11.15$11.15138,500——
2023-09-25$11.14$11.1450,100——
2023-09-22$11.14$11.14300——
2023-09-21$11.15$11.15100——
2023-09-20$11.15$11.150——
2023-09-19$11.15$11.15100——
2023-09-18$11.11$11.110——
2023-09-15$11.11$11.1110,000——
2023-09-14$11.08$11.080——
2023-09-13$11.08$11.080——
2023-09-12$11.08$11.080——
2023-09-11$11.08$11.080——
2023-09-08$11.08$11.080——
2023-09-07$11.08$11.083,400——
2023-09-06$11.05$11.050——
2023-09-05$11.05$11.050——
2023-09-01$11.05$11.050——
2023-08-31$11.05$11.050——
2023-08-30$11.05$11.050——
2023-08-29$11.05$11.050——
2023-08-28$11.05$11.050——
2023-08-25$11.05$11.050——
2023-08-24$11.05$11.050——
2023-08-23$11.05$11.050——
2023-08-22$11.05$11.050——
2023-08-21$11.05$11.050——
2023-08-18$11.05$11.05100——
2023-08-17$11.05$11.050——
2023-08-16$11.05$11.050——
2023-08-15$11.05$11.0510,100——
2023-08-14$10.96$10.960——
2023-08-11$10.96$10.96100——
2023-08-10$10.96$10.96100——
2023-08-09$10.96$10.960——
2023-08-08$10.96$10.960——
2023-08-07$10.96$10.962,200——
2023-08-04$10.96$10.968,800——
2023-08-03$10.95$10.950——
2023-08-02$10.95$10.950——
2023-08-01$10.95$10.954,600——
2023-07-31$11.00$11.0017,400——
2023-07-28$11.01$11.01100——
2023-07-27$11.01$11.010——
2023-07-26$11.01$11.010——
2023-07-25$11.01$11.014,000——
2023-07-24$10.95$10.950——
2023-07-21$10.95$10.9517,800——
2023-07-20$10.88$10.880——
2023-07-19$10.88$10.880——
2023-07-18$10.88$10.880——
2023-07-17$10.88$10.880——
2023-07-14$10.88$10.88100——
2023-07-13$10.88$10.882,700——
2023-07-12$10.88$10.880——
2023-07-11$10.88$10.880——
2023-07-10$10.88$10.880——
2023-07-07$10.88$10.88100——
2023-07-06$10.88$10.88100——
2023-07-05$10.88$10.880——
2023-07-03$10.88$10.880——
2023-06-30$10.88$10.880——
2023-06-29$10.88$10.880——
2023-06-28$10.88$10.880——
2023-06-27$10.88$10.880——
2023-06-26$10.88$10.881,100——
2023-06-23$10.87$10.870——
2023-06-22$10.87$10.870——
2023-06-21$10.87$10.870——
2023-06-20$10.87$10.870——
2023-06-16$10.87$10.870——
2023-06-15$10.87$10.870——
2023-06-14$10.87$10.870——
2023-06-13$10.87$10.870——
2023-06-12$10.87$10.870——
2023-06-09$10.87$10.87100——
2023-06-08$10.95$10.95100——
2023-06-07$10.95$10.950——
2023-06-06$10.95$10.95200——
2023-06-05$10.95$10.959,800——
2023-06-02$10.75$10.750——
2023-06-01$10.75$10.751,000——
2023-05-31$10.75$10.751,400——
2023-05-30$10.74$10.74100——
2023-05-26$10.73$10.736,300——
2023-05-25$10.72$10.720——
2023-05-24$10.72$10.721,700——
2023-05-23$10.72$10.727,100——
2023-05-22$10.72$10.720——
2023-05-19$10.72$10.72100——
2023-05-18$10.72$10.7220,000——
2023-05-17$10.71$10.710——
2023-05-16$10.71$10.71500——
2023-05-15$10.72$10.724,800——
2023-05-12$10.72$10.720——
2023-05-11$10.72$10.722,300——
2023-05-10$10.72$10.722,800——
2023-05-09$10.70$10.7028,200——
2023-05-08$10.72$10.7225,400——
2023-05-05$10.72$10.7276,200——
2023-05-04$10.72$10.7296,700——
2023-05-03$10.70$10.7010,200——
2023-05-02$10.69$10.691,500——
2023-05-01$10.69$10.6915,000——
2023-04-28$10.69$10.698,500——
2023-04-27$10.67$10.6711,600——
2023-04-26$10.64$10.648,500——
2023-04-25$10.64$10.646,600——
2023-04-24$10.69$10.6918,500——
2023-04-21$10.65$10.65250,100——
2023-04-20$10.63$10.638,900——
2023-04-19$10.58$10.589,900——
2023-04-18$10.53$10.534,700——
2023-04-17$10.51$10.510——
2023-04-14$10.51$10.513,900——
2023-04-13$10.54$10.540——
2023-04-12$10.54$10.54100——
2023-04-11$10.50$10.500——
2023-04-10$10.50$10.500——
2023-04-06$10.50$10.50400——
2023-04-05$10.50$10.50100——
2023-04-04$10.49$10.490——
2023-04-03$10.49$10.49600——
2023-03-31$10.50$10.500——
2023-03-30$10.50$10.500——
2023-03-29$10.50$10.500——
2023-03-28$10.50$10.50200——
2023-03-27$10.54$10.54400——
2023-03-24$10.50$10.500——
2023-03-23$10.50$10.500——
2023-03-22$10.50$10.500——
2023-03-21$10.50$10.50100——
2023-03-20$10.50$10.500——
2023-03-17$10.50$10.50300——
2023-03-16$10.46$10.460——
2023-03-15$10.46$10.4642,700——
2023-03-14$10.46$10.460——
2023-03-13$10.46$10.462,200——
2023-03-10$10.45$10.45200——
2023-03-09$10.46$10.46100——
2023-03-08$10.45$10.45200——
2023-03-07$10.46$10.46400——
2023-03-06$10.46$10.466,900——
2023-03-03$10.45$10.45300——
2023-03-02$10.63$10.63600——
2023-03-01$10.45$10.45400——
2023-02-28$10.45$10.452,600——
2023-02-27$10.45$10.45700——
2023-02-24$10.45$10.45100——
2023-02-23$10.44$10.440——
2023-02-22$10.44$10.441,600——
2023-02-21$10.42$10.42100——
2023-02-17$10.43$10.430——
2023-02-16$10.43$10.4312,500——
2023-02-15$10.41$10.4150,100——
2023-02-14$10.41$10.411,900——
2023-02-13$10.41$10.41400——
2023-02-10$10.42$10.420——
2023-02-09$10.42$10.420——
2023-02-08$10.42$10.42300——
2023-02-07$10.45$10.45200——
2023-02-06$10.45$10.45200——
2023-02-03$10.43$10.4325,000——
2023-02-02$10.45$10.453,200——
2023-02-01$10.40$10.4070,300——
2023-01-31$10.38$10.38100,100——
2023-01-30$10.38$10.38100——
2023-01-27$10.38$10.38766,600——
2023-01-26$10.42$10.4214,900——
2023-01-25$10.39$10.392,600——
2023-01-24$10.39$10.395,500——
2023-01-23$10.35$10.3526,600——
2023-01-20$10.33$10.3336,600——
2023-01-19$10.33$10.3327,700——
2023-01-18$10.31$10.3116,000——
2023-01-17$10.33$10.3334,200——
2023-01-13$10.33$10.3350,000——
2023-01-12$10.34$10.3420,400——
2023-01-11$10.33$10.33970,500——
2023-01-10$10.33$10.339,100——
2023-01-09$10.33$10.3324,000——
2023-01-06$10.31$10.310——
2023-01-05$10.31$10.315,300——
2023-01-04$10.32$10.32400,500——
2023-01-03$10.34$10.34288,500——