-
5 DAY PERFORMANCE
+0.30% -
1 MONTH PERFORMANCE
-0.36% -
3 MONTH PERFORMANCE
+13.70% -
6 MONTH PERFORMANCE
+22.43% -
YEAR-TO-DATE PERFORMANCE
+43.74% -
1 YEAR PERFORMANCE
+41.19%
AXIS Capital Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $74.94 | $75.71 (1.03%) | $76.00 | $74.27 | 588,200 | $6.40 B |
| 08/20/2024 | $75.13 | $74.55 (-0.77%) | $75.17 | $74.40 | 384,000 | $6.30 B |
| 08/19/2024 | $75.00 | $75.19 (0.25%) | $75.58 | $74.95 | 377,772 | $6.35 B |
| 08/16/2024 | $74.98 | $75.01 (0.04%) | $75.43 | $74.66 | 558,643 | $6.34 B |
| 08/15/2024 | $74.70 | $74.87 (0.23%) | $75.03 | $74.05 | 463,543 | $6.32 B |
| 08/14/2024 | $73.53 | $73.81 (0.38%) | $74.07 | $73.53 | 299,200 | $6.24 B |
| 08/13/2024 | $73.93 | $73.20 (-0.99%) | $73.93 | $72.85 | 433,445 | $6.18 B |
| 08/12/2024 | $74.16 | $73.53 (-0.85%) | $74.69 | $73.51 | 363,500 | $6.21 B |
| 08/09/2024 | $73.49 | $74.11 (0.84%) | $74.21 | $73.05 | 405,400 | $6.26 B |
| 08/08/2024 | $71.81 | $73.24 (1.99%) | $73.52 | $71.80 | 516,758 | $6.19 B |
| 08/07/2024 | $72.66 | $71.78 (-1.21%) | $73.14 | $71.65 | 465,812 | $6.06 B |
| 08/06/2024 | $72.18 | $71.94 (-0.33%) | $73.24 | $71.91 | 464,600 | $6.08 B |
| 08/05/2024 | $72.34 | $71.63 (-0.98%) | $72.34 | $70.16 | 606,100 | $6.05 B |
| 08/02/2024 | $73.82 | $73.54 (-0.38%) | $74.52 | $73.40 | 583,500 | $6.21 B |
| 08/01/2024 | $75.86 | $74.65 (-1.6%) | $76.20 | $73.41 | 550,839 | $6.31 B |
| 07/31/2024 | $76.00 | $75.75 (-0.33%) | $78.74 | $75.50 | 1.11 M | $6.40 B |
| 07/30/2024 | $74.04 | $74.47 (0.58%) | $75.00 | $73.83 | 506,300 | $6.29 B |
| 07/29/2024 | $73.90 | $73.74 (-0.22%) | $74.33 | $73.49 | 511,500 | $6.23 B |
| 07/26/2024 | $71.80 | $73.66 (2.59%) | $74.18 | $71.66 | 652,200 | $6.25 B |
| 07/25/2024 | $71.89 | $71.32 (-0.79%) | $72.37 | $71.29 | 1.03 M | $6.05 B |
| 07/24/2024 | $72.37 | $71.78 (-0.82%) | $72.61 | $71.56 | 687,100 | $6.09 B |
| 07/23/2024 | $71.97 | $72.30 (0.46%) | $72.58 | $71.66 | 348,300 | $6.14 B |
| 07/22/2024 | $72.12 | $71.81 (-0.43%) | $72.47 | $71.45 | 688,609 | $6.10 B |
| 07/19/2024 | $73.50 | $71.94 (-2.12%) | $73.59 | $71.54 | 372,019 | $6.11 B |
| 07/18/2024 | $73.40 | $73.68 (0.38%) | $74.82 | $73.35 | 490,700 | $6.25 B |
| 07/17/2024 | $72.73 | $73.47 (1.02%) | $73.82 | $72.57 | 801,243 | $6.24 B |
| 07/16/2024 | $71.60 | $72.21 (0.85%) | $72.76 | $71.29 | 365,884 | $6.13 B |
| 07/15/2024 | $70.88 | $71.20 (0.45%) | $71.84 | $70.88 | 567,500 | $6.04 B |
| 07/12/2024 | $70.66 | $70.58 (-0.11%) | $71.05 | $70.40 | 303,400 | $5.99 B |
| 07/11/2024 | $70.35 | $70.37 (0.03%) | $70.52 | $69.50 | 323,316 | $5.97 B |
| 07/10/2024 | $69.77 | $70.14 (0.53%) | $70.41 | $69.68 | 310,600 | $5.95 B |
| 07/09/2024 | $69.64 | $69.48 (-0.23%) | $70.71 | $69.47 | 438,800 | $5.90 B |
| 07/08/2024 | $69.44 | $69.71 (0.39%) | $70.37 | $69.44 | 584,100 | $5.92 B |
| 07/05/2024 | $69.36 | $69.04 (-0.46%) | $69.49 | $68.56 | 746,300 | $5.86 B |
| 07/03/2024 | $69.94 | $69.39 (-0.79%) | $70.06 | $69.11 | 255,443 | $5.89 B |
| 07/02/2024 | $69.28 | $70.11 (1.2%) | $70.62 | $68.49 | 947,215 | $5.95 B |
| 07/01/2024 | $71.16 | $70.00 (-1.63%) | $71.49 | $69.92 | 526,800 | $5.94 B |