5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
-4.97%
3 MONTH PERFORMANCE
-16.38%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
-13.73%
1 YEAR PERFORMANCE
+22.45%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $59.01 | $60.21 (2.03%) | $60.48 | $59.01 | 461,218 | $3.44 B |
| 04/16/2025 | $58.93 | $59.06 (0.22%) | $59.65 | $58.29 | 485,400 | $3.37 B |
| 04/15/2025 | $57.73 | $58.97 (2.15%) | $59.88 | $57.73 | 321,645 | $3.37 B |
| 04/14/2025 | $58.48 | $58.33 (-0.26%) | $58.65 | $56.43 | 422,800 | $3.33 B |
| 04/11/2025 | $56.39 | $57.24 (1.51%) | $57.68 | $55.50 | 353,900 | $3.27 B |
| 04/10/2025 | $59.62 | $57.17 (-4.11%) | $60.05 | $55.94 | 594,408 | $3.26 B |
| 04/09/2025 | $55.52 | $61.34 (10.48%) | $62.31 | $54.65 | 665,800 | $3.50 B |
| 04/08/2025 | $59.36 | $56.36 (-5.05%) | $59.83 | $55.58 | 605,606 | $3.22 B |
| 04/07/2025 | $55.63 | $57.12 (2.68%) | $60.08 | $54.46 | 837,509 | $3.26 B |
| 04/04/2025 | $56.92 | $57.83 (1.6%) | $58.28 | $55.80 | 942,200 | $3.30 B |
| 04/03/2025 | $61.24 | $59.80 (-2.35%) | $62.56 | $59.71 | 784,447 | $3.41 B |
| 04/02/2025 | $63.15 | $65.38 (3.53%) | $65.42 | $63.03 | 355,700 | $3.73 B |
| 04/01/2025 | $63.90 | $64.37 (0.74%) | $64.66 | $63.25 | 292,800 | $3.68 B |
| 03/31/2025 | $62.46 | $64.52 (3.3%) | $64.92 | $62.20 | 387,500 | $3.68 B |
| 03/28/2025 | $64.39 | $63.53 (-1.34%) | $64.39 | $62.93 | 221,503 | $3.63 B |
| 03/27/2025 | $65.47 | $64.72 (-1.15%) | $65.91 | $64.36 | 275,900 | $3.70 B |
| 03/26/2025 | $65.93 | $65.52 (-0.62%) | $66.88 | $65.10 | 328,000 | $3.74 B |
| 03/25/2025 | $66.92 | $65.77 (-1.72%) | $67.35 | $65.72 | 338,123 | $3.76 B |
| 03/24/2025 | $65.46 | $66.97 (2.31%) | $67.46 | $65.10 | 299,000 | $3.82 B |
| 03/21/2025 | $63.33 | $64.21 (1.39%) | $64.47 | $63.13 | 1.09 M | $3.67 B |
| 03/20/2025 | $63.27 | $63.73 (0.73%) | $64.91 | $63.27 | 426,015 | $3.64 B |
| 03/19/2025 | $63.30 | $64.32 (1.61%) | $65.16 | $63.28 | 434,000 | $3.67 B |
| 03/18/2025 | $63.48 | $63.41 (-0.11%) | $64.11 | $62.79 | 367,502 | $3.62 B |
| 03/17/2025 | $63.98 | $63.59 (-0.61%) | $64.38 | $63.38 | 305,100 | $3.63 B |
| 03/14/2025 | $62.30 | $63.94 (2.63%) | $64.02 | $62.12 | 290,535 | $3.65 B |
| 03/13/2025 | $62.52 | $61.63 (-1.42%) | $62.80 | $61.31 | 437,300 | $3.52 B |
| 03/12/2025 | $63.17 | $62.52 (-1.03%) | $63.63 | $61.85 | 455,738 | $3.57 B |
| 03/11/2025 | $63.11 | $62.36 (-1.19%) | $63.89 | $62.09 | 398,100 | $3.56 B |
| 03/10/2025 | $63.12 | $62.72 (-0.63%) | $64.55 | $62.27 | 717,200 | $3.58 B |
| 03/07/2025 | $63.64 | $64.65 (1.59%) | $65.13 | $62.51 | 605,200 | $3.69 B |
| 03/06/2025 | $64.14 | $63.63 (-0.8%) | $64.52 | $63.26 | 647,636 | $3.63 B |
| 03/05/2025 | $64.53 | $64.43 (-0.15%) | $65.20 | $63.20 | 487,006 | $3.68 B |
| 03/04/2025 | $65.00 | $64.30 (-1.08%) | $65.49 | $62.93 | 701,200 | $3.67 B |
| 03/03/2025 | $66.73 | $66.13 (-0.9%) | $68.17 | $65.56 | 630,715 | $3.78 B |
| 02/28/2025 | $66.73 | $66.80 (0.1%) | $67.55 | $66.12 | 453,803 | $3.81 B |
| 02/27/2025 | $66.35 | $66.33 (-0.03%) | $67.07 | $65.88 | 253,325 | $3.79 B |
| 02/26/2025 | $66.18 | $66.30 (0.18%) | $67.28 | $65.55 | 301,100 | $3.79 B |
| 02/25/2025 | $66.18 | $65.83 (-0.53%) | $66.82 | $65.24 | 386,413 | $3.76 B |
| 02/24/2025 | $66.82 | $65.75 (-1.6%) | $66.97 | $65.65 | 345,442 | $3.75 B |
| 02/21/2025 | $69.14 | $66.21 (-4.24%) | $69.54 | $65.64 | 399,927 | $3.78 B |
| 02/20/2025 | $69.72 | $68.20 (-2.18%) | $69.97 | $67.56 | 260,600 | $3.89 B |
| 02/19/2025 | $69.31 | $70.02 (1.02%) | $70.68 | $69.31 | 300,800 | $4.00 B |
| 02/18/2025 | $69.90 | $70.30 (0.57%) | $71.52 | $69.45 | 277,220 | $4.01 B |
| 02/14/2025 | $70.81 | $69.99 (-1.16%) | $71.44 | $69.62 | 172,700 | $4.00 B |
| 02/13/2025 | $70.97 | $70.37 (-0.85%) | $70.98 | $69.44 | 281,800 | $4.02 B |
| 02/12/2025 | $70.65 | $70.26 (-0.55%) | $71.92 | $70.17 | 505,829 | $4.01 B |
| 02/11/2025 | $71.22 | $72.08 (1.21%) | $72.22 | $71.06 | 516,700 | $4.12 B |
| 02/10/2025 | $71.93 | $71.78 (-0.21%) | $72.32 | $70.97 | 324,700 | $4.10 B |
| 02/07/2025 | $72.68 | $71.95 (-1%) | $72.68 | $71.08 | 329,341 | $4.11 B |
| 02/06/2025 | $72.58 | $73.10 (0.72%) | $73.14 | $71.72 | 313,644 | $4.17 B |
| 02/05/2025 | $71.61 | $72.28 (0.94%) | $72.28 | $71.19 | 406,700 | $4.13 B |
| 02/04/2025 | $68.95 | $71.10 (3.12%) | $71.22 | $68.83 | 325,237 | $4.06 B |
| 02/03/2025 | $67.83 | $68.93 (1.62%) | $69.76 | $67.17 | 392,715 | $3.94 B |
| 01/31/2025 | $69.78 | $69.93 (0.21%) | $70.58 | $69.21 | 436,800 | $3.99 B |
| 01/30/2025 | $70.37 | $69.63 (-1.05%) | $70.70 | $68.81 | 541,416 | $3.98 B |
| 01/29/2025 | $70.51 | $69.33 (-1.67%) | $71.83 | $68.31 | 1.31 M | $3.96 B |
| 01/28/2025 | $72.57 | $72.40 (-0.23%) | $73.08 | $71.27 | 455,038 | $4.13 B |
| 01/27/2025 | $72.29 | $72.50 (0.29%) | $73.36 | $72.02 | 368,080 | $4.14 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 |
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.
