-
5 DAY PERFORMANCE
+1.57% -
1 MONTH PERFORMANCE
+7.98% -
3 MONTH PERFORMANCE
+15.59% -
6 MONTH PERFORMANCE
+21.70% -
YEAR-TO-DATE PERFORMANCE
+59.09% -
1 YEAR PERFORMANCE
+59.12%
AXIS Capital Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $87.00 | $88.11 (1.28%) | $88.29 | $86.97 | 307,441 | $7.40 B |
| 11/20/2024 | $85.55 | $86.56 (1.18%) | $86.62 | $85.20 | 391,700 | $7.27 B |
| 11/19/2024 | $85.60 | $85.38 (-0.26%) | $86.07 | $84.98 | 330,989 | $7.17 B |
| 11/18/2024 | $86.50 | $86.22 (-0.32%) | $86.55 | $85.51 | 337,326 | $7.24 B |
| 11/15/2024 | $85.61 | $86.73 (1.31%) | $86.92 | $85.35 | 543,330 | $7.28 B |
| 11/14/2024 | $84.99 | $85.08 (0.11%) | $85.48 | $84.62 | 442,132 | $7.14 B |
| 11/13/2024 | $84.18 | $84.48 (0.36%) | $84.98 | $83.65 | 392,130 | $7.09 B |
| 11/12/2024 | $83.57 | $83.81 (0.29%) | $83.97 | $83.14 | 298,800 | $7.03 B |
| 11/11/2024 | $85.00 | $83.68 (-1.55%) | $85.67 | $83.65 | 438,427 | $7.02 B |
| 11/08/2024 | $83.16 | $84.48 (1.59%) | $84.67 | $82.92 | 483,300 | $7.09 B |
| 11/07/2024 | $83.34 | $82.62 (-0.86%) | $83.42 | $82.17 | 459,200 | $6.93 B |
| 11/06/2024 | $84.79 | $83.53 (-1.49%) | $84.84 | $82.90 | 402,111 | $7.01 B |
| 11/05/2024 | $79.10 | $80.06 (1.21%) | $80.06 | $78.98 | 570,800 | $6.72 B |
| 11/04/2024 | $79.07 | $79.38 (0.39%) | $79.84 | $78.64 | 423,216 | $6.66 B |
| 11/01/2024 | $78.77 | $79.04 (0.34%) | $80.32 | $78.52 | 566,700 | $6.63 B |
| 10/31/2024 | $79.21 | $78.26 (-1.2%) | $80.89 | $77.21 | 994,905 | $6.57 B |
| 10/30/2024 | $80.58 | $80.83 (0.31%) | $81.31 | $80.58 | 472,695 | $6.83 B |
| 10/29/2024 | $80.70 | $80.21 (-0.61%) | $81.07 | $79.96 | 319,909 | $6.78 B |
| 10/28/2024 | $80.07 | $80.76 (0.86%) | $81.27 | $80.07 | 784,700 | $6.82 B |
| 10/25/2024 | $81.26 | $79.74 (-1.87%) | $81.42 | $79.41 | 639,140 | $6.74 B |
| 10/24/2024 | $81.18 | $81.17 (-0.01%) | $81.61 | $80.72 | 331,100 | $6.86 B |
| 10/23/2024 | $81.20 | $80.99 (-0.26%) | $81.40 | $80.61 | 299,700 | $6.84 B |
| 10/22/2024 | $81.50 | $81.58 (0.1%) | $81.83 | $80.36 | 419,007 | $6.89 B |
| 10/21/2024 | $82.88 | $82.00 (-1.06%) | $83.18 | $81.97 | 290,700 | $6.93 B |
| 10/18/2024 | $82.68 | $82.85 (0.21%) | $83.20 | $82.48 | 355,800 | $7.00 B |
| 10/17/2024 | $82.24 | $82.80 (0.68%) | $82.90 | $82.04 | 319,417 | $6.99 B |
| 10/16/2024 | $81.29 | $81.64 (0.43%) | $82.20 | $81.05 | 370,100 | $6.90 B |
| 10/15/2024 | $81.26 | $81.25 (-0.01%) | $82.41 | $81.04 | 726,724 | $6.86 B |
| 10/14/2024 | $80.60 | $80.93 (0.41%) | $81.12 | $80.21 | 627,908 | $6.84 B |
| 10/11/2024 | $80.54 | $80.60 (0.07%) | $81.26 | $80.21 | 643,148 | $6.81 B |
| 10/10/2024 | $81.62 | $79.93 (-2.07%) | $81.66 | $79.16 | 678,100 | $6.75 B |
| 10/09/2024 | $80.15 | $80.62 (0.59%) | $81.53 | $79.69 | 858,131 | $6.81 B |
| 10/08/2024 | $80.00 | $80.11 (0.14%) | $81.54 | $79.29 | 545,100 | $6.77 B |
| 10/07/2024 | $81.88 | $78.80 (-3.76%) | $81.88 | $78.75 | 663,600 | $6.66 B |
| 10/04/2024 | $80.21 | $82.17 (2.44%) | $82.34 | $80.02 | 792,610 | $6.94 B |
| 10/03/2024 | $79.56 | $79.53 (-0.04%) | $79.72 | $78.63 | 369,500 | $6.72 B |
| 10/02/2024 | $79.45 | $79.93 (0.6%) | $80.22 | $79.35 | 477,100 | $6.75 B |
| 10/01/2024 | $79.60 | $79.72 (0.15%) | $80.13 | $79.08 | 345,200 | $6.73 B |
| 09/30/2024 | $78.86 | $79.61 (0.95%) | $79.67 | $78.08 | 425,306 | $6.73 B |
| 09/27/2024 | $79.38 | $79.28 (-0.13%) | $79.64 | $79.09 | 551,731 | $6.70 B |
| 09/26/2024 | $78.60 | $79.35 (0.95%) | $79.47 | $78.24 | 666,929 | $6.70 B |
| 09/25/2024 | $79.25 | $78.92 (-0.42%) | $79.43 | $78.79 | 474,700 | $6.67 B |
| 09/24/2024 | $78.81 | $79.17 (0.46%) | $79.41 | $78.73 | 928,917 | $6.69 B |
| 09/23/2024 | $78.12 | $78.36 (0.31%) | $78.61 | $77.91 | 438,512 | $6.62 B |
| 09/20/2024 | $78.20 | $77.91 (-0.37%) | $78.44 | $77.61 | 748,021 | $6.58 B |
| 09/19/2024 | $79.77 | $78.20 (-1.97%) | $79.77 | $78.11 | 771,900 | $6.61 B |
| 09/18/2024 | $79.51 | $79.34 (-0.21%) | $79.80 | $79.01 | 462,900 | $6.70 B |
| 09/17/2024 | $79.64 | $79.42 (-0.28%) | $79.83 | $79.00 | 428,243 | $6.71 B |
| 09/16/2024 | $78.21 | $79.61 (1.79%) | $79.63 | $78.21 | 592,600 | $6.73 B |
| 09/13/2024 | $76.62 | $77.67 (1.37%) | $77.97 | $76.46 | 524,600 | $6.56 B |
| 09/12/2024 | $75.61 | $76.29 (0.9%) | $76.36 | $75.42 | 413,727 | $6.44 B |
| 09/11/2024 | $76.23 | $75.56 (-0.88%) | $76.35 | $74.68 | 576,021 | $6.38 B |
| 09/10/2024 | $77.14 | $76.46 (-0.88%) | $77.44 | $76.21 | 446,936 | $6.46 B |
| 09/09/2024 | $76.81 | $76.85 (0.05%) | $77.36 | $76.15 | 778,019 | $6.49 B |
| 09/06/2024 | $77.21 | $76.70 (-0.66%) | $77.85 | $76.62 | 415,800 | $6.48 B |
| 09/05/2024 | $79.08 | $77.30 (-2.25%) | $79.08 | $77.18 | 506,531 | $6.53 B |
| 09/04/2024 | $79.58 | $78.50 (-1.36%) | $80.04 | $78.46 | 598,305 | $6.63 B |
| 09/03/2024 | $79.65 | $79.37 (-0.35%) | $80.50 | $79.20 | 497,700 | $6.70 B |
| 08/30/2024 | $79.58 | $79.88 (0.38%) | $79.97 | $79.36 | 486,200 | $6.75 B |
| 08/29/2024 | $78.76 | $79.67 (1.16%) | $80.00 | $78.01 | 467,500 | $6.73 B |
| 08/28/2024 | $77.45 | $78.53 (1.39%) | $78.56 | $77.44 | 420,334 | $6.63 B |
| 08/27/2024 | $76.77 | $77.43 (0.86%) | $77.48 | $76.77 | 320,800 | $6.54 B |
| 08/26/2024 | $77.00 | $76.62 (-0.49%) | $77.44 | $76.52 | 294,515 | $6.47 B |
| 08/23/2024 | $76.25 | $76.60 (0.46%) | $76.85 | $75.91 | 391,800 | $6.47 B |
| 08/22/2024 | $75.67 | $76.21 (0.71%) | $76.22 | $75.35 | 507,734 | $6.44 B |