5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
-6.01%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
+7.43%
1 YEAR PERFORMANCE
+16.69%
Axos Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $92.91 | $92.55 (-0.39%) | $93.71 | $92.18 | 346.80 K | $5.25 B |
| 10/28/2026 | $92.35 | $91.48 (-0.94%) | $92.56 | $90.42 | 329.80 K | $5.19 B |
| 10/27/2026 | $92.57 | $92.30 (-0.29%) | $92.82 | $91.59 | 387.41 K | $5.24 B |
| 10/26/2026 | $91.90 | $91.77 (-0.14%) | $93.16 | $91.70 | 224.12 K | $5.21 B |
| 10/23/2026 | $92.04 | $91.79 (-0.27%) | $92.95 | $91.26 | 258.61 K | $5.21 B |
| 10/22/2026 | $90.05 | $92.53 (2.75%) | $93.15 | $90.05 | 474.00 K | $5.25 B |
| 10/21/2026 | $90.85 | $90.30 (-0.61%) | $90.85 | $88.80 | 376.50 K | $5.12 B |
| 10/20/2026 | $88.20 | $89.86 (1.88%) | $90.47 | $88.00 | 387.00 K | $5.10 B |
| 10/19/2026 | $87.97 | $87.92 (-0.06%) | $88.68 | $87.66 | 298.10 K | $4.99 B |
| 10/16/2026 | $89.50 | $88.14 (-1.52%) | $89.92 | $87.53 | 259.90 K | $5.00 B |
| 10/15/2026 | $87.13 | $87.52 (0.45%) | $87.97 | $86.63 | 387.10 K | $4.96 B |
| 10/14/2026 | $86.40 | $86.59 (0.22%) | $87.53 | $85.96 | 397.61 K | $4.91 B |
| 10/13/2026 | $89.20 | $88.37 (-0.93%) | $89.75 | $87.79 | 311.48 K | $5.01 B |
| 10/12/2026 | $89.13 | $88.91 (-0.25%) | $89.43 | $88.12 | 252.50 K | $5.04 B |
| 10/09/2026 | $88.34 | $88.44 (0.11%) | $88.67 | $87.27 | 212.20 K | $5.02 B |
| 10/08/2026 | $87.05 | $88.46 (1.62%) | $88.93 | $87.05 | 333.22 K | $5.02 B |
| 10/07/2026 | $88.03 | $87.68 (-0.4%) | $88.40 | $87.13 | 370.30 K | $4.97 B |
| 10/06/2026 | $88.97 | $89.03 (0.07%) | $89.73 | $88.80 | 299.20 K | $5.05 B |
| 10/05/2026 | $89.34 | $88.51 (-0.93%) | $89.68 | $87.90 | 400.71 K | $5.02 B |
| 10/02/2026 | $89.21 | $88.93 (-0.31%) | $89.53 | $87.69 | 401.75 K | $5.04 B |
| 10/01/2026 | $86.02 | $87.61 (1.85%) | $88.23 | $84.03 | 675.53 K | $4.97 B |
| 09/30/2026 | $87.25 | $86.57 (-0.78%) | $87.28 | $85.43 | 334.80 K | $4.91 B |
| 09/29/2026 | $88.02 | $86.29 (-1.97%) | $89.00 | $86.24 | 311.60 K | $4.90 B |
| 09/28/2026 | $87.46 | $87.72 (0.3%) | $89.00 | $87.08 | 356.34 K | $4.98 B |
| 09/25/2026 | $89.58 | $88.52 (-1.18%) | $90.50 | $88.48 | 256.40 K | $5.02 B |
| 09/24/2026 | $87.57 | $88.58 (1.15%) | $88.81 | $87.02 | 269.80 K | $5.03 B |
| 09/23/2026 | $89.04 | $87.61 (-1.61%) | $89.61 | $87.57 | 273.80 K | $4.97 B |
| 09/22/2026 | $91.74 | $89.13 (-2.84%) | $92.03 | $89.11 | 323.00 K | $5.06 B |
| 09/21/2026 | $91.23 | $90.63 (-0.66%) | $92.11 | $90.60 | 267.81 K | $5.14 B |
| 09/18/2026 | $90.56 | $90.79 (0.25%) | $91.26 | $90.23 | 1.93 M | $5.15 B |
| 09/17/2026 | $93.40 | $91.42 (-2.12%) | $93.40 | $91.00 | 393.30 K | $5.19 B |
| 09/16/2026 | $92.76 | $92.54 (-0.24%) | $93.92 | $90.90 | 679.17 K | $5.25 B |
| 09/15/2026 | $93.23 | $92.68 (-0.59%) | $94.11 | $92.32 | 344.94 K | $5.26 B |
| 09/14/2026 | $93.34 | $93.75 (0.44%) | $94.48 | $93.07 | 346.64 K | $5.32 B |
| 09/11/2026 | $94.95 | $93.26 (-1.78%) | $95.57 | $91.47 | 327.92 K | $5.29 B |
| 09/10/2026 | $93.41 | $93.72 (0.33%) | $93.99 | $92.55 | 203.10 K | $5.32 B |
| 09/09/2026 | $95.32 | $93.31 (-2.11%) | $95.32 | $92.98 | 403.50 K | $5.29 B |
| 09/08/2026 | $97.73 | $96.50 (-1.26%) | $97.77 | $96.45 | 268.40 K | $5.47 B |
| 09/04/2026 | $96.70 | $97.95 (1.29%) | $98.21 | $96.08 | 171.90 K | $5.56 B |
| 09/03/2026 | $96.94 | $97.04 (0.1%) | $98.13 | $96.45 | 180.72 K | $5.51 B |
| 09/02/2026 | $95.29 | $95.95 (0.69%) | $97.26 | $94.24 | 317.34 K | $5.44 B |
| 09/01/2026 | $96.21 | $94.68 (-1.59%) | $96.99 | $94.00 | 262.70 K | $5.37 B |
| 08/31/2026 | $97.24 | $96.79 (-0.46%) | $98.09 | $96.21 | 287.04 K | $5.49 B |
| 08/28/2026 | $98.05 | $97.85 (-0.2%) | $98.40 | $97.18 | 212.00 K | $5.55 B |
| 08/27/2026 | $97.12 | $97.36 (0.25%) | $98.26 | $96.15 | 260.44 K | $5.52 B |
| 08/26/2026 | $99.10 | $98.08 (-1.03%) | $99.28 | $97.78 | 260.13 K | $5.56 B |
| 08/25/2026 | $97.47 | $98.82 (1.39%) | $98.86 | $95.90 | 297.41 K | $5.61 B |
| 08/24/2026 | $96.71 | $96.94 (0.24%) | $98.17 | $96.39 | 218.12 K | $5.50 B |
| 08/21/2026 | $96.76 | $96.66 (-0.1%) | $97.26 | $95.46 | 239.40 K | $5.48 B |
| 08/20/2026 | $95.90 | $95.96 (0.06%) | $96.84 | $95.40 | 238.90 K | $5.44 B |
| 08/19/2026 | $97.93 | $96.15 (-1.82%) | $98.80 | $96.00 | 239.70 K | $5.45 B |
| 08/18/2026 | $99.59 | $97.66 (-1.94%) | $100.60 | $97.56 | 296.63 K | $5.54 B |
| 08/17/2026 | $101.81 | $99.32 (-2.45%) | $102.68 | $99.17 | 255.06 K | $5.63 B |
| 08/14/2026 | $100.66 | $102.16 (1.49%) | $102.80 | $100.66 | 368.85 K | $5.80 B |
| 08/13/2026 | $101.22 | $100.81 (-0.41%) | $102.61 | $100.49 | 298.34 K | $5.72 B |
| 08/12/2026 | $100.46 | $100.13 (-0.33%) | $101.50 | $99.53 | 251.24 K | $5.68 B |
| 08/11/2026 | $99.49 | $100.16 (0.67%) | $100.61 | $99.31 | 272.44 K | $5.68 B |
| 08/10/2026 | $99.43 | $99.18 (-0.25%) | $100.35 | $98.77 | 308.15 K | $5.63 B |
| 08/07/2026 | $101.04 | $100.04 (-0.99%) | $101.69 | $99.32 | 345.30 K | $5.68 B |
| 08/06/2026 | $104.77 | $101.88 (-2.76%) | $105.19 | $101.72 | 284.20 K | $5.78 B |
| 08/05/2026 | $105.30 | $103.81 (-1.42%) | $105.30 | $102.51 | 214.20 K | $5.89 B |
| 08/04/2026 | $104.00 | $105.10 (1.06%) | $105.74 | $103.59 | 361.10 K | $5.96 B |
| 08/03/2026 | $103.14 | $103.66 (0.5%) | $104.58 | $102.11 | 369.50 K | $5.88 B |
| 07/31/2026 | $102.41 | $101.41 (-0.98%) | $105.20 | $98.21 | 599.10 K | $5.75 B |
| 07/30/2026 | $99.31 | $98.48 (-0.84%) | $99.36 | $97.80 | 406.50 K | $5.59 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.
