5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+3.69%
6 MONTH PERFORMANCE
+19.02%
YEAR-TO-DATE PERFORMANCE
+8.55%
1 YEAR PERFORMANCE
+56.86%
AXIS Capital Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $96.14 | $96.32 (0.19%) | $96.64 | $94.08 | 631,033 | $8.03 B |
| 04/29/2025 | $95.55 | $96.81 (1.32%) | $96.88 | $94.87 | 440,800 | $8.07 B |
| 04/28/2025 | $95.39 | $95.96 (0.6%) | $96.17 | $94.99 | 491,343 | $8.00 B |
| 04/25/2025 | $95.28 | $94.88 (-0.42%) | $95.62 | $93.36 | 593,531 | $7.91 B |
| 04/24/2025 | $94.86 | $95.64 (0.82%) | $95.84 | $94.17 | 645,700 | $7.97 B |
| 04/23/2025 | $96.72 | $95.08 (-1.7%) | $97.44 | $94.53 | 729,700 | $7.93 B |
| 04/22/2025 | $93.46 | $95.83 (2.54%) | $96.20 | $93.04 | 544,012 | $7.99 B |
| 04/21/2025 | $94.30 | $91.94 (-2.5%) | $94.97 | $91.20 | 424,424 | $7.67 B |
| 04/17/2025 | $94.91 | $94.59 (-0.34%) | $96.04 | $93.78 | 265,048 | $7.89 B |
| 04/16/2025 | $95.12 | $94.95 (-0.18%) | $96.17 | $93.97 | 822,200 | $7.92 B |
| 04/15/2025 | $94.68 | $94.54 (-0.15%) | $95.85 | $93.32 | 617,500 | $7.88 B |
| 04/14/2025 | $94.28 | $94.55 (0.29%) | $95.39 | $93.89 | 382,300 | $7.88 B |
| 04/11/2025 | $91.29 | $92.90 (1.76%) | $93.63 | $90.12 | 501,019 | $7.75 B |
| 04/10/2025 | $93.00 | $91.41 (-1.71%) | $94.14 | $90.02 | 676,300 | $7.62 B |
| 04/09/2025 | $86.86 | $93.59 (7.75%) | $94.43 | $86.86 | 787,500 | $7.80 B |
| 04/08/2025 | $90.56 | $88.57 (-2.2%) | $92.30 | $87.68 | 947,700 | $7.38 B |
| 04/07/2025 | $89.00 | $87.23 (-1.99%) | $90.26 | $84.81 | 888,200 | $7.27 B |
| 04/04/2025 | $95.84 | $90.73 (-5.33%) | $96.22 | $88.53 | 1.11 M | $7.57 B |
| 04/03/2025 | $98.87 | $98.96 (0.09%) | $101.09 | $98.57 | 658,412 | $8.25 B |
| 04/02/2025 | $99.57 | $101.07 (1.51%) | $101.17 | $99.34 | 607,824 | $8.43 B |
| 04/01/2025 | $100.43 | $100.54 (0.11%) | $100.90 | $99.52 | 927,400 | $8.38 B |
| 03/31/2025 | $98.57 | $100.24 (1.69%) | $100.88 | $98.57 | 743,138 | $8.36 B |
| 03/28/2025 | $100.14 | $99.51 (-0.63%) | $101.42 | $99.00 | 800,900 | $8.30 B |
| 03/27/2025 | $99.79 | $99.64 (-0.15%) | $100.49 | $98.62 | 781,744 | $8.31 B |
| 03/26/2025 | $99.39 | $99.70 (0.31%) | $100.78 | $99.01 | 1.20 M | $8.31 B |
| 03/25/2025 | $98.71 | $98.63 (-0.08%) | $100.17 | $97.32 | 961,948 | $8.22 B |
| 03/24/2025 | $95.83 | $98.24 (2.51%) | $98.26 | $95.83 | 1.02 M | $8.19 B |
| 03/21/2025 | $94.37 | $95.00 (0.67%) | $95.29 | $93.76 | 2.20 M | $7.92 B |
| 03/20/2025 | $94.91 | $95.01 (0.11%) | $96.30 | $94.61 | 938,005 | $7.92 B |
| 03/19/2025 | $94.60 | $94.91 (0.33%) | $95.23 | $93.84 | 830,600 | $7.91 B |
| 03/18/2025 | $95.59 | $94.87 (-0.75%) | $96.18 | $94.47 | 600,913 | $7.91 B |
| 03/17/2025 | $93.67 | $95.59 (2.05%) | $96.21 | $93.23 | 881,120 | $7.97 B |
| 03/14/2025 | $92.39 | $93.83 (1.56%) | $93.91 | $91.98 | 962,400 | $7.82 B |
| 03/13/2025 | $92.71 | $91.60 (-1.2%) | $93.34 | $91.54 | 597,500 | $7.64 B |
| 03/12/2025 | $91.78 | $91.89 (0.12%) | $92.55 | $89.90 | 768,721 | $7.66 B |
| 03/11/2025 | $91.07 | $91.38 (0.34%) | $92.18 | $89.84 | 440,200 | $7.62 B |
| 03/10/2025 | $90.98 | $91.62 (0.7%) | $92.72 | $90.50 | 877,600 | $7.64 B |
| 03/07/2025 | $92.94 | $91.94 (-1.08%) | $93.26 | $90.43 | 727,041 | $7.67 B |
| 03/06/2025 | $94.08 | $92.66 (-1.51%) | $94.27 | $92.44 | 683,691 | $7.73 B |
| 03/05/2025 | $95.03 | $94.75 (-0.29%) | $96.16 | $94.30 | 923,500 | $7.90 B |
| 03/04/2025 | $96.99 | $95.20 (-1.85%) | $97.04 | $94.84 | 1.03 M | $7.94 B |
| 03/03/2025 | $97.33 | $97.62 (0.3%) | $98.11 | $96.79 | 798,423 | $8.14 B |
| 02/28/2025 | $96.45 | $96.88 (0.45%) | $97.33 | $95.15 | 753,315 | $8.08 B |
| 02/27/2025 | $94.55 | $96.28 (1.83%) | $96.80 | $94.46 | 835,500 | $8.03 B |
| 02/26/2025 | $94.69 | $93.97 (-0.76%) | $95.36 | $93.73 | 579,400 | $7.84 B |
| 02/25/2025 | $94.04 | $94.98 (1%) | $95.58 | $93.63 | 671,600 | $7.92 B |
| 02/24/2025 | $91.91 | $94.04 (2.32%) | $94.94 | $91.91 | 709,117 | $7.84 B |
| 02/21/2025 | $92.46 | $91.81 (-0.7%) | $92.66 | $91.08 | 761,810 | $7.66 B |
| 02/20/2025 | $91.86 | $92.63 (0.84%) | $92.98 | $90.39 | 890,500 | $7.72 B |
| 02/19/2025 | $91.34 | $91.50 (0.18%) | $91.86 | $90.87 | 400,303 | $7.63 B |
| 02/18/2025 | $90.19 | $91.60 (1.56%) | $92.02 | $89.88 | 458,000 | $7.64 B |
| 02/14/2025 | $91.05 | $90.05 (-1.1%) | $91.48 | $89.90 | 621,600 | $7.51 B |
| 02/13/2025 | $89.64 | $91.25 (1.8%) | $91.30 | $89.12 | 556,400 | $7.61 B |
| 02/12/2025 | $89.99 | $89.50 (-0.54%) | $90.21 | $89.31 | 418,210 | $7.46 B |
| 02/11/2025 | $92.26 | $90.42 (-1.99%) | $92.40 | $90.06 | 482,126 | $7.54 B |
| 02/10/2025 | $93.23 | $91.56 (-1.79%) | $93.93 | $91.52 | 902,500 | $7.63 B |
| 02/07/2025 | $94.07 | $93.40 (-0.71%) | $94.54 | $92.97 | 801,600 | $7.84 B |
| 02/06/2025 | $93.59 | $94.19 (0.64%) | $94.27 | $92.46 | 666,622 | $7.91 B |
| 02/05/2025 | $91.26 | $92.57 (1.44%) | $92.91 | $90.81 | 868,144 | $7.77 B |
| 02/04/2025 | $89.66 | $90.35 (0.77%) | $91.01 | $89.66 | 527,530 | $7.58 B |
| 02/03/2025 | $90.27 | $90.16 (-0.12%) | $90.63 | $88.99 | 662,000 | $7.57 B |
| 01/31/2025 | $92.05 | $91.02 (-1.12%) | $92.63 | $90.27 | 543,900 | $7.64 B |
| 01/30/2025 | $89.54 | $92.78 (3.62%) | $94.20 | $89.08 | 845,417 | $7.79 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.
