5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+16.49%
6 MONTH PERFORMANCE
+7.79%
YEAR-TO-DATE PERFORMANCE
-3.09%
1 YEAR PERFORMANCE
+14.74%
AXIS Capital Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $101.88 | $103.78 (1.86%) | $104.54 | $101.49 | 787.01 K | $8.13 B |
| 01/27/2026 | $103.15 | $102.51 (-0.62%) | $103.35 | $102.06 | 578.50 K | $8.03 B |
| 01/26/2026 | $102.95 | $103.09 (0.14%) | $103.65 | $101.90 | 930.14 K | $8.08 B |
| 01/23/2026 | $102.21 | $102.07 (-0.14%) | $104.01 | $100.80 | 641.01 K | $8.00 B |
| 01/22/2026 | $102.68 | $102.95 (0.26%) | $103.01 | $101.40 | 474.20 K | $8.07 B |
| 01/21/2026 | $103.28 | $103.35 (0.07%) | $104.10 | $101.03 | 946.13 K | $8.10 B |
| 01/20/2026 | $99.99 | $102.74 (2.75%) | $102.82 | $99.50 | 1.14 M | $8.05 B |
| 01/16/2026 | $99.68 | $99.94 (0.26%) | $100.11 | $98.24 | 694.40 K | $7.83 B |
| 01/15/2026 | $100.49 | $100.34 (-0.15%) | $101.14 | $100.01 | 682.70 K | $7.86 B |
| 01/14/2026 | $99.32 | $100.25 (0.94%) | $101.05 | $98.67 | 677.61 K | $7.86 B |
| 01/13/2026 | $101.10 | $99.05 (-2.03%) | $101.38 | $98.32 | 607.30 K | $7.76 B |
| 01/12/2026 | $101.73 | $101.37 (-0.35%) | $102.62 | $100.68 | 535.45 K | $7.95 B |
| 01/09/2026 | $103.33 | $102.34 (-0.96%) | $104.39 | $102.22 | 433.81 K | $8.02 B |
| 01/08/2026 | $103.64 | $103.88 (0.23%) | $104.32 | $102.56 | 618.40 K | $8.14 B |
| 01/07/2026 | $102.73 | $103.23 (0.49%) | $103.32 | $102.02 | 541.80 K | $8.09 B |
| 01/06/2026 | $104.26 | $103.07 (-1.14%) | $104.76 | $102.09 | 821.60 K | $8.08 B |
| 01/05/2026 | $103.75 | $105.51 (1.7%) | $106.12 | $103.14 | 528.71 K | $8.27 B |
| 01/02/2026 | $106.71 | $104.26 (-2.3%) | $106.80 | $103.84 | 559.60 K | $8.17 B |
| 12/31/2025 | $108.25 | $107.09 (-1.07%) | $108.41 | $107.07 | 656.04 K | $8.39 B |
| 12/30/2025 | $109.12 | $108.76 (-0.33%) | $109.12 | $108.46 | 558.00 K | $8.52 B |
| 12/29/2025 | $109.31 | $109.10 (-0.19%) | $109.57 | $108.94 | 466.92 K | $8.55 B |
| 12/26/2025 | $109.09 | $108.99 (-0.09%) | $109.21 | $108.34 | 283.50 K | $8.54 B |
| 12/24/2025 | $109.35 | $108.97 (-0.35%) | $110.34 | $108.34 | 270.24 K | $8.54 B |
| 12/23/2025 | $109.33 | $109.18 (-0.14%) | $110.17 | $108.72 | 631.30 K | $8.56 B |
| 12/22/2025 | $107.37 | $108.96 (1.48%) | $109.23 | $107.32 | 537.90 K | $8.54 B |
| 12/19/2025 | $107.43 | $107.94 (0.47%) | $108.00 | $106.93 | 993.60 K | $8.46 B |
| 12/18/2025 | $106.69 | $107.68 (0.93%) | $107.96 | $106.03 | 611.90 K | $8.44 B |
| 12/17/2025 | $106.93 | $107.06 (0.12%) | $107.72 | $105.67 | 597.10 K | $8.39 B |
| 12/16/2025 | $107.52 | $107.14 (-0.35%) | $108.12 | $106.75 | 655.30 K | $8.40 B |
| 12/15/2025 | $104.85 | $106.46 (1.54%) | $106.61 | $104.45 | 613.91 K | $8.34 B |
| 12/12/2025 | $104.36 | $104.36 (0%) | $104.36 | $103.33 | 455.13 K | $8.18 B |
| 12/11/2025 | $100.75 | $103.63 (2.86%) | $103.73 | $100.74 | 449.60 K | $8.12 B |
| 12/10/2025 | $99.42 | $100.36 (0.95%) | $101.70 | $99.00 | 709.10 K | $7.87 B |
| 12/09/2025 | $98.34 | $99.09 (0.76%) | $99.78 | $98.34 | 435.84 K | $7.77 B |
| 12/08/2025 | $97.98 | $98.57 (0.6%) | $99.02 | $97.16 | 658.83 K | $7.73 B |
| 12/05/2025 | $99.35 | $97.85 (-1.51%) | $99.80 | $97.67 | 726.32 K | $7.67 B |
| 12/04/2025 | $99.79 | $99.47 (-0.32%) | $101.26 | $99.23 | 436.90 K | $7.80 B |
| 12/03/2025 | $101.79 | $99.58 (-2.17%) | $102.58 | $99.51 | 802.40 K | $7.80 B |
| 12/02/2025 | $102.10 | $101.61 (-0.48%) | $102.22 | $100.72 | 793.70 K | $7.96 B |
| 12/01/2025 | $102.20 | $102.21 (0.01%) | $102.68 | $101.21 | 827.01 K | $8.01 B |
| 11/28/2025 | $102.38 | $102.24 (-0.14%) | $102.60 | $101.57 | 204.73 K | $8.01 B |
| 11/26/2025 | $100.51 | $102.14 (1.62%) | $102.75 | $100.28 | 925.50 K | $8.01 B |
| 11/25/2025 | $100.40 | $100.16 (-0.24%) | $101.36 | $99.97 | 712.10 K | $7.85 B |
| 11/24/2025 | $101.19 | $99.57 (-1.6%) | $101.19 | $99.30 | 813.90 K | $7.80 B |
| 11/21/2025 | $100.75 | $100.89 (0.14%) | $102.13 | $100.34 | 499.75 K | $7.91 B |
| 11/20/2025 | $100.02 | $100.52 (0.5%) | $100.95 | $99.28 | 531.40 K | $7.88 B |
| 11/19/2025 | $100.58 | $99.34 (-1.23%) | $101.22 | $99.22 | 475.80 K | $7.79 B |
| 11/18/2025 | $100.48 | $100.91 (0.43%) | $101.54 | $99.96 | 493.70 K | $7.91 B |
| 11/17/2025 | $102.79 | $100.71 (-2.02%) | $103.07 | $100.67 | 727.60 K | $7.89 B |
| 11/14/2025 | $103.10 | $102.21 (-0.86%) | $103.69 | $102.04 | 748.80 K | $8.01 B |
| 11/13/2025 | $101.84 | $102.69 (0.83%) | $102.84 | $101.57 | 585.32 K | $8.05 B |
| 11/12/2025 | $100.22 | $101.63 (1.41%) | $101.78 | $100.04 | 499.60 K | $7.97 B |
| 11/11/2025 | $99.74 | $100.56 (0.82%) | $101.33 | $99.74 | 535.83 K | $7.88 B |
| 11/10/2025 | $98.93 | $99.70 (0.78%) | $100.76 | $98.93 | 600.60 K | $7.81 B |
| 11/07/2025 | $98.23 | $99.54 (1.33%) | $99.65 | $97.45 | 703.34 K | $7.80 B |
| 11/06/2025 | $97.26 | $97.59 (0.34%) | $98.00 | $96.85 | 594.80 K | $7.65 B |
| 11/05/2025 | $96.30 | $96.79 (0.51%) | $97.25 | $95.75 | 669.70 K | $7.59 B |
| 11/04/2025 | $94.72 | $95.98 (1.33%) | $96.19 | $94.63 | 802.71 K | $7.52 B |
| 11/03/2025 | $93.00 | $94.34 (1.44%) | $94.39 | $92.23 | 1.06 M | $7.39 B |
| 10/31/2025 | $92.57 | $93.66 (1.18%) | $93.95 | $92.53 | 1.07 M | $7.34 B |
| 10/30/2025 | $90.18 | $93.50 (3.68%) | $94.10 | $89.48 | 1.23 M | $7.33 B |
| 10/29/2025 | $88.49 | $88.25 (-0.27%) | $89.67 | $88.07 | 1.11 M | $6.92 B |
| 10/28/2025 | $90.68 | $89.09 (-1.75%) | $91.06 | $88.76 | 1.06 M | $6.98 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.
