5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
+5.02%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
+21.79%
YEAR-TO-DATE PERFORMANCE
+21.40%
1 YEAR PERFORMANCE
+5.87%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $84.54 | $84.79 (0.3%) | $85.93 | $83.32 | 246.53 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 |
| 10/28/2025 | $80.09 | $80.65 (0.7%) | $80.78 | $79.27 | 199.10 K | $4.59 B |
| 10/27/2025 | $81.00 | $80.11 (-1.1%) | $81.11 | $80.10 | 257.10 K | $4.56 B |
| 10/24/2025 | $80.14 | $80.40 (0.32%) | $80.73 | $79.76 | 246.50 K | $4.53 B |
| 10/23/2025 | $78.91 | $78.83 (-0.1%) | $79.23 | $77.79 | 275.40 K | $4.45 B |
| 10/22/2025 | $79.49 | $78.97 (-0.65%) | $79.68 | $78.40 | 280.10 K | $4.45 B |
| 10/21/2025 | $78.32 | $79.11 (1.01%) | $79.43 | $78.15 | 259.00 K | $4.46 B |
| 10/20/2025 | $77.48 | $78.56 (1.39%) | $78.91 | $76.98 | 342.93 K | $4.43 B |
| 10/17/2025 | $76.48 | $76.50 (0.03%) | $77.02 | $75.43 | 564.26 K | $4.31 B |
| 10/16/2025 | $81.53 | $75.70 (-7.15%) | $81.69 | $75.01 | 621.40 K | $4.27 B |
| 10/15/2025 | $84.94 | $82.40 (-2.99%) | $84.94 | $81.91 | 245.51 K | $4.65 B |
| 10/14/2025 | $80.47 | $84.52 (5.03%) | $85.50 | $80.47 | 283.62 K | $4.77 B |
| 10/13/2025 | $81.00 | $80.87 (-0.16%) | $81.31 | $79.62 | 267.23 K | $4.56 B |
| 10/10/2025 | $83.37 | $79.57 (-4.56%) | $84.39 | $79.32 | 456.90 K | $4.49 B |
| 10/09/2025 | $83.63 | $83.37 (-0.31%) | $83.65 | $82.40 | 258.54 K | $4.70 B |
| 10/08/2025 | $84.43 | $83.46 (-1.15%) | $84.43 | $83.11 | 255.10 K | $4.71 B |
| 10/07/2025 | $85.84 | $83.78 (-2.4%) | $86.43 | $83.75 | 265.00 K | $4.72 B |
| 10/06/2025 | $85.75 | $85.63 (-0.14%) | $87.20 | $84.65 | 313.10 K | $4.83 B |
| 10/03/2025 | $84.60 | $85.17 (0.67%) | $86.02 | $84.36 | 289.03 K | $4.80 B |
| 10/02/2025 | $83.42 | $84.21 (0.95%) | $84.66 | $83.00 | 250.90 K | $4.75 B |
| 10/01/2025 | $84.26 | $83.53 (-0.87%) | $84.60 | $82.73 | 239.94 K | $4.71 B |
| 09/30/2025 | $86.37 | $84.65 (-1.99%) | $86.62 | $83.75 | 433.40 K | $4.77 B |
| 09/29/2025 | $88.38 | $86.30 (-2.35%) | $88.38 | $85.15 | 358.60 K | $4.87 B |
| 09/26/2025 | $87.50 | $87.45 (-0.06%) | $88.60 | $87.15 | 305.30 K | $4.93 B |
| 09/25/2025 | $87.40 | $87.29 (-0.13%) | $87.45 | $86.38 | 317.10 K | $4.92 B |
| 09/24/2025 | $88.31 | $87.61 (-0.79%) | $88.83 | $86.97 | 315.13 K | $4.94 B |
| 09/23/2025 | $88.37 | $88.46 (0.1%) | $90.60 | $88.18 | 314.30 K | $4.99 B |
| 09/22/2025 | $87.62 | $87.97 (0.4%) | $88.42 | $87.06 | 410.10 K | $4.96 B |
| 09/19/2025 | $91.16 | $88.52 (-2.9%) | $91.16 | $88.49 | 1.18 M | $4.99 B |
| 09/18/2025 | $88.72 | $90.94 (2.5%) | $91.31 | $87.71 | 410.93 K | $5.13 B |
| 09/17/2025 | $88.49 | $87.60 (-1.01%) | $90.35 | $87.21 | 417.70 K | $4.94 B |
| 09/16/2025 | $90.00 | $88.24 (-1.96%) | $90.26 | $87.68 | 340.01 K | $4.98 B |
| 09/15/2025 | $91.68 | $90.29 (-1.52%) | $91.97 | $90.02 | 277.24 K | $5.09 B |
| 09/12/2025 | $91.79 | $91.51 (-0.31%) | $92.34 | $91.12 | 199.60 K | $5.16 B |
| 09/11/2025 | $91.80 | $92.25 (0.49%) | $92.49 | $91.23 | 283.80 K | $5.20 B |
| 09/10/2025 | $91.69 | $91.84 (0.16%) | $92.60 | $91.22 | 202.01 K | $5.18 B |
| 09/09/2025 | $91.79 | $91.21 (-0.63%) | $92.27 | $90.63 | 388.11 K | $5.14 B |
| 09/08/2025 | $91.43 | $92.20 (0.84%) | $92.25 | $90.09 | 294.11 K | $5.20 B |
| 09/05/2025 | $92.49 | $90.78 (-1.85%) | $93.84 | $90.56 | 304.03 K | $5.12 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.
