5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+16.74%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+32.64%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $92.69 | $91.86 (-0.89%) | $93.55 | $91.85 | 271.59 K | $5.22 B |
| 01/27/2026 | $94.05 | $92.47 (-1.68%) | $94.05 | $91.80 | 342.33 K | $5.26 B |
| 01/26/2026 | $92.08 | $93.46 (1.5%) | $93.69 | $91.58 | 289.30 K | $5.31 B |
| 01/23/2026 | $95.64 | $91.75 (-4.07%) | $96.61 | $91.01 | 382.70 K | $5.22 B |
| 01/22/2026 | $96.45 | $96.29 (-0.17%) | $99.82 | $96.10 | 407.90 K | $5.48 B |
| 01/21/2026 | $93.54 | $96.17 (2.81%) | $97.49 | $93.03 | 428.81 K | $5.47 B |
| 01/20/2026 | $92.66 | $92.96 (0.32%) | $94.75 | $92.66 | 320.50 K | $5.29 B |
| 01/16/2026 | $93.81 | $94.45 (0.68%) | $95.81 | $93.34 | 342.70 K | $5.37 B |
| 01/15/2026 | $92.31 | $93.82 (1.64%) | $94.39 | $92.31 | 239.20 K | $5.33 B |
| 01/14/2026 | $92.05 | $92.00 (-0.05%) | $92.93 | $91.22 | 332.10 K | $5.23 B |
| 01/13/2026 | $92.12 | $91.70 (-0.46%) | $92.30 | $90.81 | 222.70 K | $5.21 B |
| 01/12/2026 | $91.29 | $91.49 (0.22%) | $92.20 | $90.33 | 257.24 K | $5.20 B |
| 01/09/2026 | $93.24 | $92.35 (-0.95%) | $93.98 | $91.54 | 237.93 K | $5.25 B |
| 01/08/2026 | $90.79 | $93.16 (2.61%) | $94.00 | $90.65 | 221.82 K | $5.30 B |
| 01/07/2026 | $91.00 | $90.91 (-0.1%) | $91.22 | $89.11 | 323.60 K | $5.17 B |
| 01/06/2026 | $88.75 | $90.59 (2.07%) | $91.00 | $88.75 | 463.70 K | $5.15 B |
| 01/05/2026 | $87.37 | $89.50 (2.44%) | $90.82 | $87.00 | 469.70 K | $5.09 B |
| 01/02/2026 | $86.10 | $87.38 (1.49%) | $87.85 | $84.83 | 452.60 K | $4.97 B |
| 12/31/2025 | $87.37 | $86.16 (-1.38%) | $87.37 | $85.54 | 392.51 K | $4.90 B |
| 12/30/2025 | $87.66 | $86.76 (-1.03%) | $87.72 | $86.56 | 252.60 K | $4.93 B |
| 12/29/2025 | $88.56 | $87.59 (-1.1%) | $88.56 | $86.74 | 219.40 K | $4.98 B |
| 12/26/2025 | $88.97 | $88.17 (-0.9%) | $89.15 | $87.72 | 171.74 K | $5.01 B |
| 12/24/2025 | $88.59 | $88.91 (0.36%) | $89.21 | $88.11 | 166.60 K | $5.06 B |
| 12/23/2025 | $89.07 | $88.40 (-0.75%) | $89.12 | $88.14 | 402.60 K | $5.03 B |
| 12/22/2025 | $88.64 | $88.88 (0.27%) | $89.32 | $87.83 | 515.90 K | $5.05 B |
| 12/19/2025 | $88.08 | $87.51 (-0.65%) | $89.69 | $87.25 | 728.64 K | $4.98 B |
| 12/18/2025 | $88.68 | $88.36 (-0.36%) | $89.00 | $87.00 | 473.90 K | $5.02 B |
| 12/17/2025 | $86.14 | $87.41 (1.47%) | $87.94 | $86.14 | 442.02 K | $4.97 B |
| 12/16/2025 | $86.37 | $86.20 (-0.2%) | $87.03 | $86.09 | 458.70 K | $4.90 B |
| 12/15/2025 | $86.54 | $86.01 (-0.61%) | $87.42 | $85.50 | 373.40 K | $4.89 B |
| 12/12/2025 | $86.24 | $85.42 (-0.95%) | $86.24 | $84.52 | 306.74 K | $4.86 B |
| 12/11/2025 | $85.50 | $85.68 (0.21%) | $86.87 | $85.46 | 315.62 K | $4.87 B |
| 12/10/2025 | $82.95 | $85.64 (3.24%) | $86.64 | $82.95 | 329.33 K | $4.87 B |
| 12/09/2025 | $85.20 | $82.91 (-2.69%) | $86.57 | $82.69 | 300.50 K | $4.71 B |
| 12/08/2025 | $85.26 | $85.12 (-0.16%) | $86.37 | $84.07 | 386.90 K | $4.84 B |
| 12/05/2025 | $84.26 | $84.69 (0.51%) | $85.40 | $84.00 | 204.73 K | $4.82 B |
| 12/04/2025 | $84.54 | $84.79 (0.3%) | $85.93 | $82.30 | 308.22 K | $4.82 B |
| 12/03/2025 | $82.06 | $84.03 (2.4%) | $84.14 | $82.00 | 251.40 K | $4.78 B |
| 12/02/2025 | $83.52 | $81.60 (-2.3%) | $83.57 | $81.42 | 205.10 K | $4.64 B |
| 12/01/2025 | $81.86 | $82.73 (1.06%) | $83.12 | $81.61 | 281.10 K | $4.70 B |
| 11/28/2025 | $82.78 | $82.18 (-0.72%) | $82.78 | $81.48 | 122.10 K | $4.67 B |
| 11/26/2025 | $82.64 | $81.99 (-0.79%) | $83.28 | $81.99 | 365.80 K | $4.66 B |
| 11/25/2025 | $81.11 | $82.63 (1.87%) | $83.43 | $80.18 | 251.80 K | $4.70 B |
| 11/24/2025 | $79.41 | $80.08 (0.84%) | $80.41 | $78.71 | 265.60 K | $4.55 B |
| 11/21/2025 | $77.44 | $79.47 (2.62%) | $80.41 | $76.98 | 369.70 K | $4.52 B |
| 11/20/2025 | $78.22 | $76.77 (-1.85%) | $79.66 | $76.67 | 262.65 K | $4.37 B |
| 11/19/2025 | $76.88 | $77.08 (0.26%) | $78.03 | $76.33 | 288.90 K | $4.38 B |
| 11/18/2025 | $75.37 | $76.30 (1.23%) | $77.32 | $75.01 | 295.61 K | $4.34 B |
| 11/17/2025 | $78.78 | $75.60 (-4.04%) | $79.26 | $74.89 | 353.71 K | $4.30 B |
| 11/14/2025 | $79.40 | $79.12 (-0.35%) | $79.49 | $78.01 | 234.32 K | $4.50 B |
| 11/13/2025 | $81.49 | $79.85 (-2.01%) | $82.48 | $79.15 | 291.40 K | $4.54 B |
| 11/12/2025 | $81.27 | $82.00 (0.9%) | $83.16 | $81.27 | 421.70 K | $4.66 B |
| 11/11/2025 | $81.87 | $81.93 (0.07%) | $83.31 | $80.92 | 224.81 K | $4.66 B |
| 11/10/2025 | $81.52 | $81.94 (0.52%) | $82.54 | $80.72 | 221.60 K | $4.66 B |
| 11/07/2025 | $79.61 | $80.96 (1.7%) | $81.02 | $79.04 | 227.30 K | $4.60 B |
| 11/06/2025 | $80.76 | $79.62 (-1.41%) | $81.31 | $79.03 | 227.64 K | $4.53 B |
| 11/05/2025 | $79.11 | $80.75 (2.07%) | $81.14 | $78.41 | 292.35 K | $4.59 B |
| 11/04/2025 | $78.58 | $79.03 (0.57%) | $79.51 | $77.84 | 272.70 K | $4.49 B |
| 11/03/2025 | $77.39 | $79.38 (2.57%) | $79.38 | $76.41 | 432.30 K | $4.51 B |
| 10/31/2025 | $76.95 | $77.98 (1.34%) | $78.34 | $75.63 | 582.62 K | $4.43 B |
| 10/30/2025 | $78.18 | $79.32 (1.46%) | $79.68 | $78.18 | 346.84 K | $4.51 B |
| 10/29/2025 | $79.87 | $78.77 (-1.38%) | $81.07 | $78.33 | 343.11 K | $4.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
