American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Zeo Energy Corporation Class A Common Stock

ZEO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ZEO historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ZEO by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ZEO Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ZEO Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ZEO Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ZEO holdings by institutional investors

Insider Trading

Quarterly net insider trading by ZEO's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ZEO

Quiver Logo

No former government officials on record as having lobbied for ZEO

Revolving Door Dashboard
Corporate Lobbying

ZEO Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ZEO Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ZEO Income Statement
ZEO Balance Sheet
ZEO Cash Flow
U.S. Patents

New ZEO patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ZEO from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ZEO News

Recent insights relating to ZEO

CNBC Recommendations

Recent picks made for ZEO stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ZEO

ZEO Analyst Ratings

ZEO Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ZEO Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ZEO stock a Buy, Sell, or Hold?

  • What is the price target for $ZEO stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ZEO Top Shareholders
Shareholder
Shares Held
ZEO Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ZEO stock?

  • Who owns the most shares of $ZEO stock?

  • What funds own $ZEO stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ZEO Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ZEO Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ZEO

Zeo Energy Corp is a vertically integrated company offering energy solutions and services that include sales, design, procurement, installation, and maintenance of residential solar energy systems. Many of its solar energy system customers also purchase other energy efficiency-related equipment or services, or roofing services from the company. Zeo Energy's majority customers are located in Florida, Texas, Arkansas, Missouri, Ohio, and Illinois. The company has two operating and reportable segments: Sunergy and Heliogen. Maximum revenue is generated from the Sunergy segment, which includes the design, procurement, installation, and servicing of residential solar photovoltaic systems and related roofing services.

  • Address Dallas, TX
  • Market Cap 16.5 million
  • Employees 190
  • Industrial Classification Construction - Special Trade Contractors

Zeo Energy Corporation Class A Common Stock (ZEO) Historical Stock Prices

Zeo Energy Corporation Class A Common Stock (ZEO) closed at $0.3967 on September 23, 2026. Over the past year its adjusted close ranged from $0.2106 to $1.99. Daily prices go back to December 16, 2021, 965 trading days in all.

  • 1 month-0.13%
  • 3 months-44.06%
  • Year to date-63.61%
  • 1 year-67.48%
  • 3 years-96.44%
  • 5 years—
  • Max-95.97%
See every congressional and insider trade on the ZEO price chart

Quiver Premium charts ZEO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 0.5020 0.5806 0.3210 0.3967 0.3967 69,924,407
Sep 22, 2026 0.3478 0.7293 0.3477 0.4898 0.4898 412,014,114
Sep 21, 2026 0.2330 0.3900 0.2328 0.3119 0.3119 118,269,614
Sep 18, 2026 0.2680 0.3893 0.2401 0.2460 0.2460 44,031,797
Sep 17, 2026 0.2499 0.2660 0.2408 0.2572 0.2572 183,345
Sep 16, 2026 0.2393 0.2588 0.2321 0.2484 0.2484 258,560
Sep 15, 2026 0.2390 0.2492 0.2201 0.2440 0.2440 239,761
Sep 14, 2026 0.2344 0.2398 0.2233 0.2396 0.2396 335,511
Sep 11, 2026 0.2320 0.2570 0.2301 0.2376 0.2376 400,125
Sep 10, 2026 0.2700 0.3300 0.2275 0.2448 0.2448 6,389,643
Sep 9, 2026 0.2690 0.2793 0.2600 0.2640 0.2640 360,230
Sep 8, 2026 0.2379 0.2651 0.2360 0.2604 0.2604 367,734
Sep 4, 2026 0.2440 0.2720 0.2310 0.2440 0.2440 321,666
Sep 3, 2026 0.2100 0.2480 0.2100 0.2452 0.2452 534,826
Sep 2, 2026 0.1949 0.2300 0.1949 0.2249 0.2249 2,388,096
Sep 1, 2026 0.2424 0.3490 0.1865 0.2106 0.2106 25,152,952
Aug 31, 2026 0.2960 0.2960 0.2367 0.2377 0.2377 490,674
Aug 28, 2026 0.3240 0.3250 0.2800 0.2800 0.2800 388,831
Aug 27, 2026 0.3290 0.3290 0.2950 0.3171 0.3171 447,269
Aug 26, 2026 0.3200 0.3350 0.3000 0.3144 0.3144 465,836
Aug 25, 2026 0.4130 0.4130 0.2841 0.2950 0.2950 1,162,289
Aug 24, 2026 0.4360 0.4436 0.3776 0.3972 0.3972 458,962
Aug 21, 2026 0.4490 0.5902 0.4020 0.4050 0.4050 614,371
Aug 20, 2026 0.5066 0.5112 0.4440 0.4465 0.4465 218,360
Aug 19, 2026 0.5627 0.5756 0.4903 0.4940 0.4940 88,057
Aug 18, 2026 0.5877 0.6198 0.5400 0.5422 0.5422 136,259
Aug 17, 2026 0.5810 0.6311 0.5750 0.6059 0.6059 103,651
Aug 14, 2026 0.6100 0.6360 0.6100 0.6182 0.6182 68,918
Aug 13, 2026 0.6144 0.6460 0.6026 0.6226 0.6226 75,709
Aug 12, 2026 0.6200 0.6668 0.6000 0.6105 0.6105 134,914
Aug 11, 2026 0.5900 0.6479 0.5655 0.6323 0.6323 175,039
Aug 10, 2026 0.5800 0.6472 0.5634 0.5758 0.5758 260,503
Aug 7, 2026 0.5177 0.5877 0.5118 0.5809 0.5809 249,616
Aug 6, 2026 0.5798 0.6199 0.5110 0.5177 0.5177 252,845
Aug 5, 2026 0.5230 0.5953 0.5230 0.5799 0.5799 206,418
Aug 4, 2026 0.4814 0.5903 0.4438 0.5548 0.5548 1,088,178
Aug 3, 2026 0.3740 0.4962 0.3620 0.4820 0.4820 1,517,767
Jul 31, 2026 0.5392 1.10 0.4700 0.5006 0.5006 39,486,629
Jul 30, 2026 0.5230 0.5499 0.5000 0.5200 0.5200 51,608
Jul 29, 2026 0.5518 0.5519 0.5130 0.5130 0.5130 9,820
Jul 28, 2026 0.5130 0.5519 0.5130 0.5245 0.5245 12,295
Jul 27, 2026 0.5400 0.5400 0.5130 0.5139 0.5139 36,996
Jul 24, 2026 0.5310 0.5499 0.5151 0.5400 0.5400 15,095
Jul 23, 2026 0.5599 0.5599 0.5130 0.5151 0.5151 20,880
Jul 22, 2026 0.5450 0.5599 0.5130 0.5130 0.5130 60,131
Jul 21, 2026 0.5450 0.5500 0.5300 0.5310 0.5310 11,070
Jul 20, 2026 0.5580 0.6102 0.5300 0.5300 0.5300 54,832
Jul 17, 2026 0.5800 0.5900 0.5300 0.5410 0.5410 62,003
Jul 16, 2026 0.6027 0.6100 0.5800 0.5800 0.5800 51,589
Jul 15, 2026 0.5810 0.6300 0.5800 0.6168 0.6168 29,357
Jul 14, 2026 0.6000 0.6175 0.5800 0.6130 0.6130 23,943
Jul 13, 2026 0.6132 0.6670 0.5793 0.6011 0.6011 204,860
Jul 10, 2026 0.6110 0.6670 0.6051 0.6442 0.6442 46,135
Jul 9, 2026 0.6385 0.6929 0.6250 0.6301 0.6301 70,284
Jul 8, 2026 0.6200 0.6250 0.6000 0.6150 0.6150 42,402
Jul 7, 2026 0.6370 0.6499 0.6201 0.6224 0.6224 63,286
Jul 6, 2026 0.6732 0.7000 0.6255 0.6309 0.6309 52,729
Jul 2, 2026 0.6700 0.7000 0.6505 0.6660 0.6660 50,674
Jul 1, 2026 0.6406 0.7000 0.6000 0.6231 0.6231 107,735
Jun 30, 2026 0.6890 0.7000 0.6500 0.6604 0.6604 107,894
Jun 29, 2026 0.6799 0.6951 0.6301 0.6650 0.6650 35,593
Jun 26, 2026 0.7100 0.7100 0.6399 0.6399 0.6399 119,661
Jun 25, 2026 0.7000 0.7300 0.6827 0.6900 0.6900 56,740
Jun 24, 2026 0.7100 0.7351 0.6609 0.7092 0.7092 54,914
Jun 23, 2026 0.7400 0.7400 0.7128 0.7155 0.7155 15,799
Jun 22, 2026 0.7100 0.7599 0.7100 0.7200 0.7200 17,863
Jun 18, 2026 0.7000 0.7600 0.7000 0.7148 0.7148 49,183
Jun 17, 2026 0.7305 0.7780 0.7200 0.7201 0.7201 18,528
Jun 16, 2026 0.7449 0.7930 0.7300 0.7400 0.7400 70,722
Jun 15, 2026 0.7850 0.8275 0.7400 0.7400 0.7400 202,623
Jun 12, 2026 0.7961 0.8401 0.7727 0.7773 0.7773 192,499
Jun 11, 2026 0.7851 0.8100 0.7702 0.7980 0.7980 35,930
Jun 10, 2026 0.7760 0.8114 0.7650 0.7810 0.7810 41,818
Jun 9, 2026 0.8300 0.8502 0.7994 0.8000 0.8000 93,134
Jun 8, 2026 0.8009 0.8697 0.8001 0.8003 0.8003 32,294
Jun 5, 2026 0.8849 0.8849 0.8070 0.8207 0.8207 28,567
Jun 4, 2026 0.8100 0.9088 0.8100 0.8652 0.8652 83,762
Jun 3, 2026 0.9001 0.9355 0.7896 0.8002 0.8002 164,989
Jun 2, 2026 0.9205 0.9500 0.9055 0.9239 0.9239 65,217
Jun 1, 2026 0.8960 0.9200 0.8300 0.9130 0.9130 79,103
May 29, 2026 0.8500 0.8977 0.8300 0.8468 0.8468 114,440
May 28, 2026 0.8203 0.9184 0.8201 0.8680 0.8680 166,916
May 27, 2026 0.9000 0.9405 0.8300 0.8300 0.8300 144,649
May 26, 2026 0.8500 0.9294 0.8500 0.9049 0.9049 65,054
May 22, 2026 0.9000 0.9051 0.8500 0.8502 0.8502 39,959
May 21, 2026 0.8597 0.9193 0.8501 0.9002 0.9002 24,428
May 20, 2026 0.9365 0.9365 0.8500 0.8709 0.8709 98,781
May 19, 2026 0.8900 0.9204 0.8900 0.9035 0.9035 17,845
May 18, 2026 0.8900 1.00 0.8817 0.9266 0.9266 44,326
May 15, 2026 0.8500 0.9079 0.8500 0.8870 0.8870 43,855
May 14, 2026 0.8300 0.9197 0.8300 0.8974 0.8974 84,749
May 13, 2026 0.8301 0.9097 0.8300 0.8300 0.8300 43,941
May 12, 2026 0.8784 0.9438 0.8304 0.8561 0.8561 201,652
May 11, 2026 0.8500 1.02 0.8500 0.9248 0.9248 169,433
May 8, 2026 0.9500 0.9572 0.8647 0.8905 0.8905 174,364
May 7, 2026 0.9500 0.9877 0.9101 0.9151 0.9151 76,797
May 6, 2026 0.9937 1.05 0.9604 0.9620 0.9620 110,815
May 5, 2026 0.9899 1.02 0.9604 1.00 1.00 70,945
May 4, 2026 0.9100 0.9960 0.9100 0.9800 0.9800 79,469
May 1, 2026 0.9400 1.00 0.9011 0.9200 0.9200 63,973
Apr 30, 2026 0.9990 0.9990 0.8845 0.9482 0.9482 121,162
Apr 29, 2026 0.9200 1.02 0.8903 1.00 1.00 116,582
Apr 28, 2026 1.01 1.01 0.9007 0.9210 0.9210 110,006
Apr 27, 2026 0.9200 1.12 0.8900 1.01 1.01 451,976
Apr 24, 2026 0.8995 0.9309 0.8345 0.9158 0.9158 171,145
Apr 23, 2026 0.8650 0.9107 0.8474 0.9041 0.9041 91,441
Apr 22, 2026 0.8600 0.9140 0.7880 0.8990 0.8990 190,538
Apr 21, 2026 0.8440 0.9000 0.7849 0.8297 0.8297 604,213
Apr 20, 2026 0.6700 0.9500 0.6601 0.8736 0.8736 1,256,222
Apr 17, 2026 0.6100 0.6693 0.5800 0.6693 0.6693 546,524
Apr 16, 2026 0.6300 0.6300 0.5600 0.6044 0.6044 200,589
Apr 15, 2026 0.6090 0.6455 0.5601 0.5896 0.5896 143,794
Apr 14, 2026 0.5928 0.6068 0.5653 0.5768 0.5768 173,391
Apr 13, 2026 0.5450 0.6000 0.5265 0.5976 0.5976 262,083
Apr 10, 2026 0.6100 0.6592 0.5201 0.5481 0.5481 774,867
Apr 9, 2026 0.6500 0.6523 0.5893 0.6075 0.6075 118,458
Apr 8, 2026 0.6200 0.6771 0.5900 0.6300 0.6300 143,726
Apr 7, 2026 0.6153 0.6459 0.5682 0.5800 0.5800 93,292
Apr 6, 2026 0.6494 0.6500 0.6070 0.6140 0.6140 98,662
Apr 2, 2026 0.6490 0.6500 0.5743 0.6343 0.6343 47,975
Apr 1, 2026 0.6100 0.6294 0.5800 0.6065 0.6065 37,759
Mar 31, 2026 0.5850 0.5970 0.5220 0.5740 0.5740 160,860
Mar 30, 2026 0.6200 0.6200 0.5803 0.5820 0.5820 83,279
Mar 27, 2026 0.6890 0.6900 0.5553 0.5966 0.5966 205,031
Mar 26, 2026 0.7199 0.7300 0.6718 0.6865 0.6865 35,909
Mar 25, 2026 0.7756 0.7756 0.6870 0.7272 0.7272 136,439
Mar 24, 2026 0.7710 0.8299 0.7323 0.7798 0.7798 146,539
Mar 23, 2026 0.7900 0.7994 0.7510 0.7912 0.7912 178,251
Mar 20, 2026 0.8400 0.8700 0.8000 0.8195 0.8195 132,721
Mar 19, 2026 0.8900 0.8900 0.8080 0.8568 0.8568 123,210
Mar 18, 2026 0.9303 0.9799 0.8800 0.8989 0.8989 130,671
Mar 17, 2026 0.9420 0.9792 0.9200 0.9223 0.9223 72,876
Mar 16, 2026 0.9900 0.9900 0.9402 0.9510 0.9510 65,747
Mar 13, 2026 0.9593 0.9712 0.9300 0.9524 0.9524 39,675
Mar 12, 2026 0.9868 0.9887 0.9200 0.9414 0.9414 52,730
Mar 11, 2026 0.9608 0.9819 0.9205 0.9280 0.9280 98,420
Mar 10, 2026 1.02 1.06 0.9600 0.9702 0.9702 122,469
Mar 9, 2026 0.9444 1.06 0.9000 1.01 1.01 114,784
Mar 6, 2026 0.9734 1.02 0.9400 0.9444 0.9444 147,863
Mar 5, 2026 1.10 1.10 0.9901 1.01 1.01 100,142
Mar 4, 2026 1.11 1.12 1.06 1.08 1.08 59,343
Mar 3, 2026 1.16 1.16 0.9900 1.12 1.12 309,798
Mar 2, 2026 1.19 1.30 1.09 1.14 1.14 298,777
Feb 27, 2026 1.20 1.28 1.17 1.23 1.23 348,373
Feb 26, 2026 1.24 1.31 1.16 1.31 1.31 171,149
Feb 25, 2026 1.23 1.30 1.15 1.21 1.21 476,734
Feb 24, 2026 1.51 1.51 1.17 1.21 1.21 515,676
Feb 23, 2026 1.28 1.58 1.27 1.51 1.51 1,064,473
Feb 20, 2026 1.07 1.43 1.00 1.30 1.30 2,408,735
Feb 19, 2026 0.9328 1.04 0.8940 0.9876 0.9876 324,372
Feb 18, 2026 0.9299 0.9548 0.8900 0.9333 0.9333 575,938
Feb 17, 2026 0.9900 1.02 0.8600 0.9393 0.9393 133,384
Feb 13, 2026 0.9897 1.07 0.9676 0.9800 0.9800 26,973
Feb 12, 2026 1.02 1.09 1.01 1.01 1.01 57,359
Feb 11, 2026 1.05 1.05 0.9761 1.01 1.01 77,309
Feb 10, 2026 0.9744 1.07 0.9464 1.04 1.04 87,587
Feb 9, 2026 0.9336 0.9744 0.9276 0.9492 0.9492 14,352
Feb 6, 2026 0.9499 0.9499 0.8803 0.9336 0.9336 83,327
Feb 5, 2026 0.8949 0.9499 0.8885 0.9096 0.9096 49,984
Feb 4, 2026 0.9700 0.9700 0.8821 0.9600 0.9600 70,999
Feb 3, 2026 1.00 1.00 0.9198 0.9286 0.9286 33,839
Feb 2, 2026 0.9466 1.02 0.9466 0.9970 0.9970 43,480
Jan 30, 2026 0.9700 0.9851 0.9200 0.9609 0.9609 143,608
Jan 29, 2026 0.9800 0.9980 0.9700 0.9701 0.9701 99,517
Jan 28, 2026 1.03 1.04 0.9400 1.03 1.03 232,207
Jan 27, 2026 1.03 1.04 1.01 1.04 1.04 350,493
Jan 26, 2026 1.03 1.09 1.00 1.02 1.02 54,443
Jan 23, 2026 1.06 1.07 1.02 1.03 1.03 20,571
Jan 22, 2026 1.04 1.10 1.01 1.06 1.06 57,859
Jan 21, 2026 1.01 1.04 0.9800 1.01 1.01 57,866
Jan 20, 2026 1.01 1.04 0.9866 1.00 1.00 68,028
Jan 16, 2026 1.00 1.04 0.9800 1.04 1.04 74,189
Jan 15, 2026 1.01 1.03 0.9900 1.00 1.00 239,204
Jan 14, 2026 1.05 1.06 0.9802 1.00 1.00 132,402
Jan 13, 2026 1.05 1.08 1.02 1.03 1.03 32,203
Jan 12, 2026 1.05 1.08 1.05 1.05 1.05 29,282
Jan 9, 2026 1.04 1.15 1.04 1.07 1.07 233,463
Jan 8, 2026 1.05 1.10 1.01 1.04 1.04 152,129
Jan 7, 2026 1.10 1.10 1.03 1.04 1.04 99,482
Jan 6, 2026 1.13 1.17 1.10 1.11 1.11 97,815
Jan 5, 2026 1.18 1.18 1.09 1.11 1.11 114,134
Jan 2, 2026 1.13 1.17 1.00 1.17 1.17 158,001
Dec 31, 2025 0.9300 1.16 0.9020 1.09 1.09 217,621
Dec 30, 2025 0.9300 0.9435 0.9016 0.9151 0.9151 101,023
Dec 29, 2025 0.9205 0.9721 0.9205 0.9394 0.9394 113,888
Dec 26, 2025 1.00 1.00 0.9202 0.9340 0.9340 102,399
Dec 24, 2025 1.00 1.00 0.9517 0.9776 0.9776 62,884
Dec 23, 2025 0.9600 1.01 0.9503 0.9580 0.9580 196,741
Dec 22, 2025 1.00 1.00 0.9800 0.9940 0.9940 97,210
Dec 19, 2025 1.02 1.07 0.9601 0.9798 0.9798 110,523
Dec 18, 2025 0.9865 1.05 0.9865 0.9940 0.9940 84,866
Dec 17, 2025 1.10 1.12 0.9700 0.9833 0.9833 151,600
Dec 16, 2025 1.03 1.11 0.9834 1.07 1.07 399,178
Dec 15, 2025 1.11 1.11 1.00 1.01 1.01 95,698
Dec 12, 2025 1.12 1.14 1.04 1.10 1.10 82,529
Dec 11, 2025 1.12 1.20 1.05 1.11 1.11 326,169
Dec 10, 2025 1.15 1.16 1.13 1.14 1.14 54,444
Dec 9, 2025 1.15 1.24 1.12 1.14 1.14 90,230
Dec 8, 2025 1.26 1.26 1.16 1.16 1.16 103,309
Dec 5, 2025 1.25 1.29 1.22 1.26 1.26 109,158
Dec 4, 2025 1.25 1.43 1.19 1.28 1.28 185,311
Dec 3, 2025 1.25 1.25 1.13 1.19 1.19 165,705
Dec 2, 2025 1.39 1.40 1.22 1.26 1.26 99,520
Dec 1, 2025 1.46 1.48 1.31 1.36 1.36 123,871
Nov 28, 2025 1.47 1.54 1.40 1.50 1.50 56,423
Nov 26, 2025 1.33 1.45 1.30 1.44 1.44 74,380
Nov 25, 2025 1.27 1.35 1.27 1.30 1.30 54,055
Nov 24, 2025 1.29 1.34 1.22 1.30 1.30 99,086
Nov 21, 2025 1.28 1.35 1.25 1.34 1.34 56,215
Nov 20, 2025 1.33 1.40 1.29 1.29 1.29 68,104
Nov 19, 2025 1.28 1.36 1.28 1.33 1.33 35,704
Nov 18, 2025 1.38 1.43 1.30 1.30 1.30 50,198
Nov 17, 2025 1.50 1.57 1.41 1.41 1.41 104,208
Nov 14, 2025 1.44 1.55 1.42 1.51 1.51 30,647
Nov 13, 2025 1.50 1.52 1.44 1.47 1.47 36,722
Nov 12, 2025 1.53 1.56 1.48 1.51 1.51 53,615
Nov 11, 2025 1.60 1.66 1.51 1.54 1.54 90,550
Nov 10, 2025 1.36 1.59 1.36 1.57 1.57 323,105
Nov 7, 2025 1.42 1.49 1.24 1.36 1.36 574,569
Nov 6, 2025 1.54 1.61 1.47 1.49 1.49 45,210
Nov 5, 2025 1.53 1.62 1.50 1.56 1.56 12,656
Nov 4, 2025 1.61 1.61 1.42 1.50 1.50 138,097
Nov 3, 2025 1.70 1.74 1.61 1.65 1.65 24,888
Oct 31, 2025 1.73 1.78 1.61 1.75 1.75 70,789
Oct 30, 2025 1.65 1.78 1.65 1.73 1.73 64,823
Oct 29, 2025 1.91 1.94 1.63 1.65 1.65 800,920
Oct 28, 2025 1.97 2.06 1.96 1.97 1.97 127,392
Oct 27, 2025 2.00 2.06 1.92 1.99 1.99 109,896
Oct 24, 2025 1.92 2.03 1.83 1.96 1.96 99,208
Oct 23, 2025 1.80 1.96 1.80 1.90 1.90 132,076
Oct 22, 2025 1.88 1.98 1.59 1.80 1.80 532,544
Oct 21, 2025 1.73 1.94 1.70 1.82 1.82 475,932
Oct 20, 2025 1.56 1.74 1.53 1.71 1.71 215,549
Oct 17, 2025 1.51 1.57 1.50 1.56 1.56 202,247
Oct 16, 2025 1.66 1.69 1.48 1.56 1.56 226,949
Oct 15, 2025 1.45 1.69 1.44 1.62 1.62 1,165,052
Oct 14, 2025 1.42 1.49 1.33 1.44 1.44 187,274
Oct 13, 2025 1.34 1.44 1.32 1.42 1.42 294,919
Oct 10, 2025 1.41 1.93 1.29 1.30 1.30 5,126,517
Oct 9, 2025 1.39 1.43 1.35 1.37 1.37 80,915
Oct 8, 2025 1.30 1.41 1.29 1.35 1.35 82,787
Oct 7, 2025 1.28 1.36 1.27 1.34 1.34 125,492
Oct 6, 2025 1.32 1.37 1.26 1.31 1.31 139,966
Oct 3, 2025 1.35 1.42 1.28 1.29 1.29 89,000
Oct 2, 2025 1.30 1.38 1.27 1.35 1.35 213,625
Oct 1, 2025 1.34 1.35 1.25 1.28 1.28 187,181
Sep 30, 2025 1.42 1.42 1.32 1.35 1.35 122,445
Sep 29, 2025 1.40 1.50 1.39 1.42 1.42 220,312
Sep 26, 2025 1.35 1.41 1.32 1.38 1.38 225,166
Sep 25, 2025 1.33 1.35 1.28 1.34 1.34 240,948
Sep 24, 2025 1.27 1.41 1.25 1.37 1.37 704,636
Sep 23, 2025 1.19 1.29 1.17 1.22 1.22 332,307

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Zeo Energy Corporation Class A Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ZEO, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation