5 DAY PERFORMANCE
-0.14%
1 MONTH PERFORMANCE
+6.08%
3 MONTH PERFORMANCE
+5.07%
6 MONTH PERFORMANCE
-16.14%
YEAR-TO-DATE PERFORMANCE
-0.53%
1 YEAR PERFORMANCE
+28.98%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $70.46 | $69.54 (-1.31%) | $70.46 | $69.45 | 432.70 K | $3.97 B |
| 05/29/2025 | $70.60 | $70.65 (0.07%) | $70.66 | $69.83 | 236.63 K | $4.03 B |
| 05/28/2025 | $71.28 | $70.23 (-1.47%) | $71.93 | $70.18 | 203.30 K | $4.01 B |
| 05/27/2025 | $70.48 | $71.56 (1.53%) | $71.62 | $69.71 | 211.00 K | $4.08 B |
| 05/23/2025 | $67.73 | $69.58 (2.73%) | $69.88 | $67.50 | 267.51 K | $3.97 B |
| 05/22/2025 | $68.78 | $69.67 (1.29%) | $70.40 | $68.74 | 324.51 K | $3.97 B |
| 05/21/2025 | $71.33 | $69.34 (-2.79%) | $71.59 | $69.30 | 340.55 K | $3.95 B |
| 05/20/2025 | $71.86 | $71.91 (0.07%) | $72.47 | $71.54 | 216.80 K | $4.10 B |
| 05/19/2025 | $71.00 | $72.00 (1.41%) | $72.19 | $70.70 | 298.92 K | $4.11 B |
| 05/16/2025 | $72.67 | $72.41 (-0.36%) | $72.72 | $71.70 | 320.50 K | $4.13 B |
| 05/15/2025 | $72.29 | $72.72 (0.59%) | $73.02 | $71.51 | 258.30 K | $4.15 B |
| 05/14/2025 | $73.50 | $72.42 (-1.47%) | $73.52 | $72.32 | 297.81 K | $4.13 B |
| 05/13/2025 | $73.15 | $73.59 (0.6%) | $73.73 | $72.55 | 276.50 K | $4.20 B |
| 05/12/2025 | $72.54 | $72.23 (-0.43%) | $73.09 | $71.70 | 341.50 K | $4.12 B |
| 05/09/2025 | $69.25 | $68.79 (-0.66%) | $69.49 | $68.53 | 212.70 K | $3.92 B |
| 05/08/2025 | $67.68 | $69.02 (1.98%) | $69.83 | $67.64 | 356.00 K | $3.94 B |
| 05/07/2025 | $67.88 | $67.10 (-1.15%) | $67.90 | $66.82 | 307.52 K | $3.83 B |
| 05/06/2025 | $66.87 | $67.15 (0.42%) | $67.97 | $66.26 | 262.22 K | $3.83 B |
| 05/05/2025 | $66.71 | $67.67 (1.44%) | $68.79 | $66.58 | 350.10 K | $3.86 B |
| 05/02/2025 | $65.91 | $67.37 (2.22%) | $67.79 | $65.80 | 414.25 K | $3.84 B |
| 05/01/2025 | $63.55 | $65.50 (3.07%) | $65.89 | $62.35 | 603.00 K | $3.74 B |
| 04/30/2025 | $62.45 | $63.48 (1.65%) | $63.65 | $61.96 | 359.94 K | $3.62 B |
| 04/29/2025 | $62.81 | $63.94 (1.8%) | $63.94 | $62.33 | 357.41 K | $3.65 B |
| 04/28/2025 | $62.41 | $62.84 (0.69%) | $63.24 | $61.81 | 266.50 K | $3.59 B |
| 04/25/2025 | $62.72 | $62.73 (0.02%) | $63.46 | $62.35 | 201.20 K | $3.58 B |
| 04/24/2025 | $61.94 | $63.32 (2.23%) | $63.47 | $61.42 | 271.80 K | $3.62 B |
| 04/23/2025 | $63.06 | $62.04 (-1.62%) | $64.78 | $61.40 | 395.80 K | $3.54 B |
| 04/22/2025 | $59.61 | $60.99 (2.32%) | $61.31 | $59.21 | 289.90 K | $3.48 B |
| 04/21/2025 | $59.62 | $59.14 (-0.81%) | $59.72 | $58.52 | 370.50 K | $3.38 B |
| 04/17/2025 | $59.01 | $60.21 (2.03%) | $60.48 | $59.01 | 461.22 K | $3.44 B |
| 04/16/2025 | $58.93 | $59.06 (0.22%) | $59.65 | $58.29 | 485.40 K | $3.37 B |
| 04/15/2025 | $57.73 | $58.97 (2.15%) | $59.88 | $57.73 | 321.65 K | $3.37 B |
| 04/14/2025 | $58.48 | $58.33 (-0.26%) | $58.65 | $56.43 | 422.80 K | $3.33 B |
| 04/11/2025 | $56.39 | $57.24 (1.51%) | $57.68 | $55.50 | 353.90 K | $3.27 B |
| 04/10/2025 | $59.62 | $57.17 (-4.11%) | $60.05 | $55.94 | 594.41 K | $3.26 B |
| 04/09/2025 | $55.52 | $61.34 (10.48%) | $62.31 | $54.65 | 665.80 K | $3.50 B |
| 04/08/2025 | $59.36 | $56.36 (-5.05%) | $59.83 | $55.58 | 605.61 K | $3.22 B |
| 04/07/2025 | $55.63 | $57.12 (2.68%) | $60.08 | $54.46 | 837.51 K | $3.26 B |
| 04/04/2025 | $56.92 | $57.83 (1.6%) | $58.28 | $55.80 | 942.20 K | $3.30 B |
| 04/03/2025 | $61.24 | $59.80 (-2.35%) | $62.56 | $59.71 | 784.45 K | $3.41 B |
| 04/02/2025 | $63.15 | $65.38 (3.53%) | $65.42 | $63.03 | 355.70 K | $3.73 B |
| 04/01/2025 | $63.90 | $64.37 (0.74%) | $64.66 | $63.25 | 292.80 K | $3.68 B |
| 03/31/2025 | $62.46 | $64.52 (3.3%) | $64.92 | $62.20 | 387.50 K | $3.68 B |
| 03/28/2025 | $64.39 | $63.53 (-1.34%) | $64.39 | $62.93 | 221.50 K | $3.63 B |
| 03/27/2025 | $65.47 | $64.72 (-1.15%) | $65.91 | $64.36 | 275.90 K | $3.70 B |
| 03/26/2025 | $65.93 | $65.52 (-0.62%) | $66.88 | $65.10 | 328.00 K | $3.74 B |
| 03/25/2025 | $66.92 | $65.77 (-1.72%) | $67.35 | $65.72 | 338.12 K | $3.76 B |
| 03/24/2025 | $65.46 | $66.97 (2.31%) | $67.46 | $65.10 | 299.00 K | $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 | 426.02 K | $3.64 B |
| 03/19/2025 | $63.30 | $64.32 (1.61%) | $65.16 | $63.28 | 434.00 K | $3.67 B |
| 03/18/2025 | $63.48 | $63.41 (-0.11%) | $64.11 | $62.79 | 367.50 K | $3.62 B |
| 03/17/2025 | $63.98 | $63.59 (-0.61%) | $64.38 | $63.38 | 305.10 K | $3.63 B |
| 03/14/2025 | $62.30 | $63.94 (2.63%) | $64.02 | $62.12 | 290.54 K | $3.65 B |
| 03/13/2025 | $62.52 | $61.63 (-1.42%) | $62.80 | $61.31 | 437.30 K | $3.52 B |
| 03/12/2025 | $63.17 | $62.52 (-1.03%) | $63.63 | $61.85 | 455.74 K | $3.57 B |
| 03/11/2025 | $63.11 | $62.36 (-1.19%) | $63.89 | $62.09 | 398.10 K | $3.56 B |
| 03/10/2025 | $63.12 | $62.72 (-0.63%) | $64.55 | $62.27 | 717.20 K | $3.58 B |
| 03/07/2025 | $63.64 | $64.65 (1.59%) | $65.13 | $62.51 | 605.20 K | $3.69 B |
| 03/06/2025 | $64.14 | $63.63 (-0.8%) | $64.52 | $63.26 | 647.64 K | $3.63 B |
| 03/05/2025 | $64.53 | $64.43 (-0.15%) | $65.20 | $63.20 | 487.01 K | $3.68 B |
| 03/04/2025 | $65.00 | $64.30 (-1.08%) | $65.49 | $62.93 | 701.20 K | $3.67 B |
| 03/03/2025 | $66.73 | $66.13 (-0.9%) | $68.17 | $65.56 | 630.72 K | $3.78 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.
