5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
+9.22%
6 MONTH PERFORMANCE
-5.53%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+27.30%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2025 | $72.57 | $72.40 (-0.23%) | $73.08 | $71.27 | 452,911 | $4.21 B |
| 01/27/2025 | $72.29 | $72.50 (0.29%) | $73.36 | $72.02 | 368,080 | $4.22 B |
| 01/24/2025 | $70.74 | $71.84 (1.55%) | $72.25 | $70.39 | 257,416 | $4.18 B |
| 01/23/2025 | $71.10 | $70.95 (-0.21%) | $71.77 | $70.57 | 432,200 | $4.13 B |
| 01/22/2025 | $72.03 | $71.32 (-0.99%) | $72.10 | $71.12 | 340,900 | $4.15 B |
| 01/21/2025 | $72.84 | $72.39 (-0.62%) | $73.72 | $72.30 | 305,822 | $4.21 B |
| 01/17/2025 | $71.97 | $72.06 (0.13%) | $72.31 | $70.90 | 338,002 | $4.19 B |
| 01/16/2025 | $71.33 | $70.96 (-0.52%) | $71.33 | $70.25 | 460,100 | $4.13 B |
| 01/15/2025 | $72.25 | $71.33 (-1.27%) | $72.59 | $69.68 | 499,100 | $4.15 B |
| 01/14/2025 | $67.73 | $68.93 (1.77%) | $69.33 | $67.09 | 453,400 | $4.01 B |
| 01/13/2025 | $65.95 | $66.70 (1.14%) | $67.19 | $65.78 | 408,200 | $3.88 B |
| 01/10/2025 | $66.65 | $66.70 (0.08%) | $67.33 | $65.66 | 498,100 | $3.88 B |
| 01/08/2025 | $68.64 | $68.90 (0.38%) | $69.52 | $67.99 | 446,100 | $4.01 B |
| 01/07/2025 | $71.10 | $69.51 (-2.24%) | $71.30 | $68.25 | 399,800 | $4.05 B |
| 01/06/2025 | $70.94 | $70.79 (-0.21%) | $72.33 | $70.07 | 408,200 | $4.12 B |
| 01/03/2025 | $68.98 | $70.58 (2.32%) | $70.66 | $67.63 | 288,331 | $4.11 B |
| 01/02/2025 | $70.66 | $68.82 (-2.6%) | $71.00 | $68.61 | 299,100 | $4.01 B |
| 12/31/2024 | $71.08 | $69.85 (-1.73%) | $71.67 | $69.79 | 510,000 | $4.07 B |
| 12/30/2024 | $70.66 | $70.90 (0.34%) | $71.48 | $70.17 | 299,001 | $4.13 B |
| 12/27/2024 | $71.71 | $71.29 (-0.59%) | $72.27 | $69.94 | 364,000 | $4.15 B |
| 12/26/2024 | $71.90 | $72.61 (0.99%) | $72.77 | $71.49 | 230,600 | $4.23 B |
| 12/24/2024 | $71.63 | $72.47 (1.17%) | $72.56 | $71.20 | 145,500 | $4.22 B |
| 12/23/2024 | $71.15 | $71.49 (0.48%) | $71.84 | $70.54 | 549,201 | $4.16 B |
| 12/20/2024 | $70.39 | $71.73 (1.9%) | $73.27 | $70.39 | 1.64 M | $4.18 B |
| 12/19/2024 | $73.20 | $71.12 (-2.84%) | $73.92 | $70.75 | 472,500 | $4.14 B |
| 12/18/2024 | $77.68 | $71.98 (-7.34%) | $77.85 | $71.28 | 612,602 | $4.19 B |
| 12/17/2024 | $78.27 | $77.11 (-1.48%) | $78.86 | $76.53 | 502,706 | $4.49 B |
| 12/16/2024 | $79.62 | $79.20 (-0.53%) | $79.88 | $77.74 | 485,400 | $4.61 B |
| 12/13/2024 | $79.44 | $79.62 (0.23%) | $79.83 | $78.49 | 264,900 | $4.58 B |
| 12/12/2024 | $79.93 | $79.42 (-0.64%) | $80.25 | $78.89 | 314,600 | $4.57 B |
| 12/11/2024 | $81.00 | $80.01 (-1.22%) | $81.58 | $79.91 | 323,015 | $4.60 B |
| 12/10/2024 | $79.99 | $79.51 (-0.6%) | $80.93 | $78.35 | 291,600 | $4.57 B |
| 12/09/2024 | $81.08 | $79.56 (-1.87%) | $82.02 | $79.37 | 281,836 | $4.58 B |
| 12/06/2024 | $81.00 | $80.85 (-0.19%) | $81.08 | $79.34 | 251,207 | $4.65 B |
| 12/05/2024 | $81.99 | $80.10 (-2.31%) | $82.95 | $80.02 | 232,000 | $4.61 B |
| 12/04/2024 | $80.51 | $81.39 (1.09%) | $81.95 | $79.93 | 276,545 | $4.68 B |
| 12/03/2024 | $81.00 | $80.02 (-1.21%) | $81.76 | $79.77 | 303,118 | $4.60 B |
| 12/02/2024 | $83.41 | $80.83 (-3.09%) | $83.41 | $80.73 | 513,900 | $4.65 B |
| 11/29/2024 | $85.05 | $82.85 (-2.59%) | $85.05 | $82.13 | 205,200 | $4.76 B |
| 11/27/2024 | $85.11 | $83.78 (-1.56%) | $85.93 | $83.76 | 197,136 | $4.82 B |
| 11/26/2024 | $85.58 | $84.39 (-1.39%) | $86.50 | $84.04 | 496,200 | $4.85 B |
| 11/25/2024 | $85.94 | $86.60 (0.77%) | $88.46 | $85.94 | 646,340 | $4.98 B |
| 11/22/2024 | $82.35 | $84.66 (2.81%) | $85.06 | $82.35 | 386,936 | $4.87 B |
| 11/21/2024 | $80.67 | $82.12 (1.8%) | $83.45 | $80.21 | 406,400 | $4.72 B |
| 11/20/2024 | $79.76 | $79.73 (-0.04%) | $80.63 | $78.59 | 569,600 | $4.59 B |
| 11/19/2024 | $78.06 | $79.62 (2%) | $80.03 | $77.74 | 254,100 | $4.58 B |
| 11/18/2024 | $79.84 | $79.94 (0.13%) | $80.69 | $79.27 | 608,808 | $4.60 B |
| 11/15/2024 | $80.64 | $80.16 (-0.6%) | $81.24 | $79.05 | 581,554 | $4.61 B |
| 11/14/2024 | $82.68 | $80.58 (-2.54%) | $82.68 | $79.96 | 535,528 | $4.63 B |
| 11/13/2024 | $84.39 | $81.80 (-3.07%) | $85.54 | $81.76 | 538,850 | $4.70 B |
| 11/12/2024 | $83.04 | $83.59 (0.66%) | $84.46 | $82.38 | 477,102 | $4.81 B |
| 11/11/2024 | $82.41 | $84.03 (1.97%) | $85.13 | $82.03 | 726,026 | $4.83 B |
| 11/08/2024 | $79.94 | $80.62 (0.85%) | $81.45 | $79.36 | 528,800 | $4.64 B |
| 11/07/2024 | $80.50 | $79.33 (-1.45%) | $81.55 | $78.99 | 1.08 M | $4.56 B |
| 11/06/2024 | $73.92 | $81.55 (10.32%) | $82.95 | $73.92 | 2.14 M | $4.69 B |
| 11/05/2024 | $65.37 | $67.61 (3.43%) | $67.80 | $65.37 | 483,200 | $3.89 B |
| 11/04/2024 | $65.19 | $65.21 (0.03%) | $66.04 | $63.54 | 325,400 | $3.75 B |
| 11/01/2024 | $67.95 | $65.85 (-3.09%) | $68.08 | $65.67 | 587,219 | $3.79 B |
| 10/31/2024 | $69.53 | $67.72 (-2.6%) | $70.75 | $67.69 | 718,100 | $3.89 B |
| 10/30/2024 | $65.66 | $66.49 (1.26%) | $68.39 | $65.66 | 354,901 | $3.82 B |
| 10/29/2024 | $66.42 | $66.30 (-0.18%) | $66.90 | $66.02 | 353,141 | $3.81 B |