-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
+25.42% -
3 MONTH PERFORMANCE
+27.55% -
6 MONTH PERFORMANCE
+35.72% -
YEAR-TO-DATE PERFORMANCE
+50.66% -
1 YEAR PERFORMANCE
+111.09%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $80.67 | $82.12 (1.8%) | $83.45 | $80.21 | 406,282 | $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 |
| 10/28/2024 | $65.83 | $67.03 (1.82%) | $67.74 | $65.83 | 321,644 | $3.85 B |
| 10/25/2024 | $67.09 | $64.85 (-3.34%) | $67.54 | $64.65 | 349,200 | $3.69 B |
| 10/24/2024 | $66.13 | $66.64 (0.77%) | $66.77 | $65.29 | 416,100 | $3.79 B |
| 10/23/2024 | $65.43 | $65.64 (0.32%) | $66.20 | $64.51 | 255,400 | $3.74 B |
| 10/22/2024 | $65.08 | $65.59 (0.78%) | $65.94 | $64.91 | 235,300 | $3.73 B |
| 10/21/2024 | $66.50 | $64.99 (-2.27%) | $66.50 | $64.23 | 559,224 | $3.70 B |
| 10/18/2024 | $68.34 | $66.58 (-2.58%) | $68.34 | $66.49 | 325,000 | $3.79 B |
| 10/17/2024 | $66.87 | $68.20 (1.99%) | $68.32 | $66.49 | 396,716 | $3.88 B |
| 10/16/2024 | $67.25 | $66.93 (-0.48%) | $68.17 | $66.78 | 377,531 | $3.81 B |
| 10/15/2024 | $65.35 | $66.29 (1.44%) | $67.99 | $64.94 | 336,234 | $3.77 B |
| 10/14/2024 | $63.98 | $64.85 (1.36%) | $65.23 | $63.77 | 257,400 | $3.69 B |
| 10/11/2024 | $61.57 | $64.13 (4.16%) | $64.63 | $60.57 | 795,700 | $3.65 B |
| 10/10/2024 | $60.38 | $60.41 (0.05%) | $60.69 | $59.82 | 341,348 | $3.44 B |
| 10/09/2024 | $60.29 | $60.97 (1.13%) | $61.53 | $60.25 | 259,700 | $3.47 B |
| 10/08/2024 | $61.36 | $60.29 (-1.74%) | $61.36 | $59.93 | 431,900 | $3.43 B |
| 10/07/2024 | $61.45 | $60.93 (-0.85%) | $61.79 | $60.43 | 412,300 | $3.47 B |
| 10/04/2024 | $62.17 | $61.57 (-0.97%) | $62.39 | $60.98 | 372,900 | $3.51 B |
| 10/03/2024 | $59.68 | $60.46 (1.31%) | $60.48 | $59.46 | 730,000 | $3.44 B |
| 10/02/2024 | $60.35 | $59.93 (-0.7%) | $61.13 | $59.56 | 402,600 | $3.41 B |
| 10/01/2024 | $62.34 | $60.58 (-2.82%) | $62.36 | $60.15 | 439,200 | $3.45 B |
| 09/30/2024 | $61.78 | $62.88 (1.78%) | $63.59 | $61.78 | 515,100 | $3.58 B |
| 09/27/2024 | $63.50 | $62.28 (-1.92%) | $64.01 | $61.92 | 448,415 | $3.55 B |
| 09/26/2024 | $63.47 | $62.52 (-1.5%) | $63.58 | $62.12 | 603,914 | $3.56 B |
| 09/25/2024 | $64.21 | $62.44 (-2.76%) | $64.21 | $62.14 | 583,300 | $3.56 B |
| 09/24/2024 | $65.69 | $64.32 (-2.09%) | $66.22 | $64.16 | 531,850 | $3.66 B |
| 09/23/2024 | $66.70 | $65.86 (-1.26%) | $67.18 | $65.52 | 472,828 | $3.75 B |
| 09/20/2024 | $67.68 | $66.22 (-2.16%) | $67.87 | $66.19 | 1.25 M | $3.77 B |
| 09/19/2024 | $68.05 | $68.11 (0.09%) | $68.95 | $66.43 | 596,000 | $3.88 B |
| 09/18/2024 | $66.08 | $66.34 (0.39%) | $68.99 | $65.26 | 578,920 | $3.78 B |
| 09/17/2024 | $65.30 | $65.71 (0.63%) | $67.61 | $64.74 | 611,047 | $3.74 B |
| 09/16/2024 | $63.35 | $64.61 (1.99%) | $65.00 | $62.67 | 326,846 | $3.68 B |
| 09/13/2024 | $62.62 | $63.20 (0.93%) | $63.92 | $62.48 | 378,625 | $3.60 B |
| 09/12/2024 | $61.72 | $61.64 (-0.13%) | $62.10 | $61.05 | 427,613 | $3.51 B |
| 09/11/2024 | $61.50 | $61.43 (-0.11%) | $61.96 | $60.16 | 460,900 | $3.50 B |
| 09/10/2024 | $63.09 | $62.33 (-1.2%) | $63.09 | $60.63 | 807,905 | $3.55 B |
| 09/09/2024 | $63.86 | $62.98 (-1.38%) | $64.10 | $62.79 | 834,510 | $3.59 B |
| 09/06/2024 | $66.05 | $63.47 (-3.91%) | $66.69 | $63.16 | 608,514 | $3.61 B |
| 09/05/2024 | $67.77 | $65.88 (-2.79%) | $68.40 | $65.59 | 429,032 | $3.75 B |
| 09/04/2024 | $68.00 | $67.17 (-1.22%) | $68.79 | $66.78 | 245,527 | $3.82 B |
| 09/03/2024 | $68.62 | $68.15 (-0.68%) | $69.35 | $67.53 | 519,600 | $3.88 B |
| 08/30/2024 | $69.04 | $69.43 (0.56%) | $69.87 | $68.00 | 469,600 | $3.95 B |
| 08/29/2024 | $69.40 | $68.69 (-1.02%) | $69.63 | $67.81 | 262,500 | $3.91 B |
| 08/28/2024 | $68.00 | $68.80 (1.18%) | $69.38 | $67.47 | 380,026 | $3.92 B |
| 08/27/2024 | $68.55 | $68.12 (-0.63%) | $68.80 | $67.82 | 273,400 | $3.88 B |
| 08/26/2024 | $70.34 | $68.86 (-2.1%) | $70.39 | $68.75 | 424,352 | $3.92 B |
| 08/23/2024 | $65.22 | $69.69 (6.85%) | $69.88 | $64.84 | 756,234 | $3.97 B |
| 08/22/2024 | $64.07 | $64.49 (0.66%) | $65.25 | $63.84 | 214,400 | $3.67 B |