-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
-6.54% -
3 MONTH PERFORMANCE
+8.63% -
6 MONTH PERFORMANCE
+21.34% -
YEAR-TO-DATE PERFORMANCE
+12.77% -
1 YEAR PERFORMANCE
+62.11%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $62.17 | $61.57 (-0.97%) | $62.39 | $60.98 | 372,900 | $3.51 B |
| 10/03/2024 | $59.68 | $60.46 (1.31%) | $60.48 | $59.46 | 730,000 | $3.44 B |
| 10/02/2024 | $60.35 | $59.93 (-0.7%) | $61.13 | $59.56 | 402,600 | $3.41 B |
| 10/01/2024 | $62.34 | $60.58 (-2.82%) | $62.36 | $60.15 | 439,200 | $3.45 B |
| 09/30/2024 | $61.78 | $62.88 (1.78%) | $63.59 | $61.78 | 515,100 | $3.58 B |
| 09/27/2024 | $63.50 | $62.28 (-1.92%) | $64.01 | $61.92 | 448,415 | $3.55 B |
| 09/26/2024 | $63.47 | $62.52 (-1.5%) | $63.58 | $62.12 | 603,914 | $3.56 B |
| 09/25/2024 | $64.21 | $62.44 (-2.76%) | $64.21 | $62.14 | 583,300 | $3.56 B |
| 09/24/2024 | $65.69 | $64.32 (-2.09%) | $66.22 | $64.16 | 531,850 | $3.66 B |
| 09/23/2024 | $66.70 | $65.86 (-1.26%) | $67.18 | $65.52 | 472,828 | $3.75 B |
| 09/20/2024 | $67.68 | $66.22 (-2.16%) | $67.87 | $66.19 | 1.25 M | $3.77 B |
| 09/19/2024 | $68.05 | $68.11 (0.09%) | $68.95 | $66.43 | 596,000 | $3.88 B |
| 09/18/2024 | $66.08 | $66.34 (0.39%) | $68.99 | $65.26 | 578,920 | $3.78 B |
| 09/17/2024 | $65.30 | $65.71 (0.63%) | $67.61 | $64.74 | 611,047 | $3.74 B |
| 09/16/2024 | $63.35 | $64.61 (1.99%) | $65.00 | $62.67 | 326,846 | $3.68 B |
| 09/13/2024 | $62.62 | $63.20 (0.93%) | $63.92 | $62.48 | 378,625 | $3.60 B |
| 09/12/2024 | $61.72 | $61.64 (-0.13%) | $62.10 | $61.05 | 427,613 | $3.51 B |
| 09/11/2024 | $61.50 | $61.43 (-0.11%) | $61.96 | $60.16 | 460,900 | $3.50 B |
| 09/10/2024 | $63.09 | $62.33 (-1.2%) | $63.09 | $60.63 | 807,905 | $3.55 B |
| 09/09/2024 | $63.86 | $62.98 (-1.38%) | $64.10 | $62.79 | 834,510 | $3.59 B |
| 09/06/2024 | $66.05 | $63.47 (-3.91%) | $66.69 | $63.16 | 608,514 | $3.61 B |
| 09/05/2024 | $67.77 | $65.88 (-2.79%) | $68.40 | $65.59 | 429,032 | $3.75 B |
| 09/04/2024 | $68.00 | $67.17 (-1.22%) | $68.79 | $66.78 | 245,527 | $3.82 B |
| 09/03/2024 | $68.62 | $68.15 (-0.68%) | $69.35 | $67.53 | 519,600 | $3.88 B |
| 08/30/2024 | $69.04 | $69.43 (0.56%) | $69.87 | $68.00 | 469,600 | $3.95 B |
| 08/29/2024 | $69.40 | $68.69 (-1.02%) | $69.63 | $67.81 | 262,500 | $3.91 B |
| 08/28/2024 | $68.00 | $68.80 (1.18%) | $69.38 | $67.47 | 380,026 | $3.92 B |
| 08/27/2024 | $68.55 | $68.12 (-0.63%) | $68.80 | $67.82 | 273,400 | $3.88 B |
| 08/26/2024 | $70.34 | $68.86 (-2.1%) | $70.39 | $68.75 | 424,352 | $3.92 B |
| 08/23/2024 | $65.22 | $69.69 (6.85%) | $69.88 | $64.84 | 756,234 | $3.97 B |
| 08/22/2024 | $64.07 | $64.49 (0.66%) | $65.25 | $63.84 | 214,400 | $3.67 B |
| 08/21/2024 | $63.90 | $64.22 (0.5%) | $64.37 | $63.21 | 268,239 | $3.66 B |
| 08/20/2024 | $64.25 | $63.44 (-1.26%) | $64.25 | $63.01 | 356,326 | $3.61 B |
| 08/19/2024 | $64.22 | $64.52 (0.47%) | $64.65 | $63.63 | 323,408 | $3.67 B |
| 08/16/2024 | $61.95 | $64.22 (3.66%) | $64.70 | $61.52 | 592,602 | $3.66 B |
| 08/15/2024 | $63.75 | $62.10 (-2.59%) | $64.43 | $61.78 | 1.16 M | $3.54 B |
| 08/14/2024 | $63.12 | $62.07 (-1.66%) | $63.18 | $61.57 | 449,202 | $3.53 B |
| 08/13/2024 | $63.42 | $62.71 (-1.12%) | $63.42 | $61.47 | 671,700 | $3.57 B |
| 08/12/2024 | $63.64 | $62.50 (-1.79%) | $65.79 | $62.11 | 1.06 M | $3.56 B |
| 08/09/2024 | $65.98 | $65.12 (-1.3%) | $65.98 | $64.21 | 523,226 | $3.71 B |
| 08/08/2024 | $65.96 | $65.92 (-0.06%) | $66.00 | $64.80 | 370,815 | $3.75 B |
| 08/07/2024 | $66.14 | $64.62 (-2.3%) | $66.43 | $64.17 | 375,700 | $3.68 B |
| 08/06/2024 | $64.86 | $64.98 (0.19%) | $66.14 | $63.94 | 620,500 | $3.70 B |
| 08/05/2024 | $63.42 | $65.01 (2.51%) | $65.73 | $62.38 | 731,605 | $3.70 B |
| 08/02/2024 | $67.12 | $67.22 (0.15%) | $67.42 | $65.19 | 1.06 M | $3.83 B |
| 08/01/2024 | $72.78 | $69.92 (-3.93%) | $72.96 | $69.50 | 1.43 M | $3.98 B |
| 07/31/2024 | $71.05 | $73.01 (2.76%) | $74.86 | $69.01 | 1.65 M | $4.16 B |
| 07/30/2024 | $77.61 | $77.61 (0%) | $79.15 | $76.74 | 762,200 | $4.42 B |
| 07/29/2024 | $76.91 | $76.65 (-0.34%) | $77.28 | $75.12 | 692,700 | $4.36 B |
| 07/26/2024 | $76.19 | $76.58 (0.51%) | $77.31 | $75.90 | 769,857 | $4.36 B |
| 07/25/2024 | $72.98 | $75.15 (2.97%) | $75.97 | $72.84 | 601,731 | $4.28 B |
| 07/24/2024 | $73.38 | $72.91 (-0.64%) | $74.56 | $72.49 | 884,137 | $4.15 B |
| 07/23/2024 | $70.96 | $73.90 (4.14%) | $74.46 | $70.96 | 749,894 | $4.21 B |
| 07/22/2024 | $70.56 | $71.61 (1.49%) | $72.03 | $68.84 | 687,463 | $4.08 B |
| 07/19/2024 | $69.82 | $70.87 (1.5%) | $71.12 | $68.92 | 503,690 | $4.03 B |
| 07/18/2024 | $70.60 | $69.81 (-1.12%) | $73.13 | $68.80 | 876,852 | $3.97 B |
| 07/17/2024 | $69.47 | $71.36 (2.72%) | $72.48 | $68.75 | 865,303 | $4.06 B |
| 07/16/2024 | $66.51 | $70.81 (6.47%) | $71.95 | $66.24 | 1.56 M | $4.03 B |
| 07/15/2024 | $63.22 | $65.75 (4%) | $66.36 | $63.22 | 806,677 | $3.74 B |
| 07/12/2024 | $62.45 | $62.06 (-0.62%) | $63.44 | $61.91 | 647,403 | $3.53 B |
| 07/11/2024 | $60.30 | $61.83 (2.54%) | $62.09 | $60.12 | 503,898 | $3.52 B |
| 07/10/2024 | $57.27 | $59.13 (3.25%) | $59.28 | $57.27 | 457,897 | $3.37 B |
| 07/09/2024 | $56.37 | $57.22 (1.51%) | $57.47 | $56.35 | 338,033 | $3.26 B |
| 07/08/2024 | $57.24 | $56.59 (-1.14%) | $57.62 | $56.35 | 330,800 | $3.22 B |
| 07/05/2024 | $57.23 | $56.68 (-0.96%) | $57.41 | $56.37 | 352,122 | $3.23 B |