5 DAY PERFORMANCE
+9.50%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-11.09%
6 MONTH PERFORMANCE
+12.01%
YEAR-TO-DATE PERFORMANCE
+1.35%
1 YEAR PERFORMANCE
+39.90%
Axos Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $62.52 | $61.50 (-1.64%) | $62.89 | $61.34 | 251,768 | $3.55 B |
| 03/12/2025 | $63.17 | $62.52 (-1.03%) | $63.63 | $61.85 | 455,738 | $3.57 B |
| 03/11/2025 | $63.11 | $62.36 (-1.19%) | $63.89 | $62.09 | 398,100 | $3.56 B |
| 03/10/2025 | $63.12 | $62.72 (-0.63%) | $64.55 | $62.27 | 717,200 | $3.58 B |
| 03/07/2025 | $63.64 | $64.65 (1.59%) | $65.13 | $62.51 | 605,200 | $3.69 B |
| 03/06/2025 | $64.14 | $63.63 (-0.8%) | $64.52 | $63.26 | 647,636 | $3.63 B |
| 03/05/2025 | $64.53 | $64.43 (-0.15%) | $65.20 | $63.20 | 487,006 | $3.68 B |
| 03/04/2025 | $65.00 | $64.30 (-1.08%) | $65.49 | $62.93 | 701,200 | $3.67 B |
| 03/03/2025 | $66.73 | $66.13 (-0.9%) | $68.17 | $65.56 | 630,715 | $3.78 B |
| 02/28/2025 | $66.73 | $66.80 (0.1%) | $67.55 | $66.12 | 453,803 | $3.81 B |
| 02/27/2025 | $66.35 | $66.33 (-0.03%) | $67.07 | $65.88 | 253,325 | $3.79 B |
| 02/26/2025 | $66.18 | $66.30 (0.18%) | $67.28 | $65.55 | 301,100 | $3.79 B |
| 02/25/2025 | $66.18 | $65.83 (-0.53%) | $66.82 | $65.24 | 386,413 | $3.76 B |
| 02/24/2025 | $66.82 | $65.75 (-1.6%) | $66.97 | $65.65 | 345,442 | $3.75 B |
| 02/21/2025 | $69.14 | $66.21 (-4.24%) | $69.54 | $65.64 | 399,927 | $3.78 B |
| 02/20/2025 | $69.72 | $68.20 (-2.18%) | $69.97 | $67.56 | 260,600 | $3.89 B |
| 02/19/2025 | $69.31 | $70.02 (1.02%) | $70.68 | $69.31 | 300,800 | $4.00 B |
| 02/18/2025 | $69.90 | $70.30 (0.57%) | $71.52 | $69.45 | 277,220 | $4.01 B |
| 02/14/2025 | $70.81 | $69.99 (-1.16%) | $71.44 | $69.62 | 172,700 | $4.00 B |
| 02/13/2025 | $70.97 | $70.37 (-0.85%) | $70.98 | $69.44 | 281,800 | $4.02 B |
| 02/12/2025 | $70.65 | $70.26 (-0.55%) | $71.92 | $70.17 | 505,829 | $4.01 B |
| 02/11/2025 | $71.22 | $72.08 (1.21%) | $72.22 | $71.06 | 516,700 | $4.12 B |
| 02/10/2025 | $71.93 | $71.78 (-0.21%) | $72.32 | $70.97 | 324,700 | $4.10 B |
| 02/07/2025 | $72.68 | $71.95 (-1%) | $72.68 | $71.08 | 329,341 | $4.11 B |
| 02/06/2025 | $72.58 | $73.10 (0.72%) | $73.14 | $71.72 | 313,644 | $4.17 B |
| 02/05/2025 | $71.61 | $72.28 (0.94%) | $72.28 | $71.19 | 406,700 | $4.13 B |
| 02/04/2025 | $68.95 | $71.10 (3.12%) | $71.22 | $68.83 | 325,237 | $4.06 B |
| 02/03/2025 | $67.83 | $68.93 (1.62%) | $69.76 | $67.17 | 392,715 | $3.94 B |
| 01/31/2025 | $69.78 | $69.93 (0.21%) | $70.58 | $69.21 | 436,800 | $3.99 B |
| 01/30/2025 | $70.37 | $69.63 (-1.05%) | $70.70 | $68.81 | 541,416 | $3.98 B |
| 01/29/2025 | $70.51 | $69.33 (-1.67%) | $71.83 | $68.31 | 1.31 M | $3.96 B |
| 01/28/2025 | $72.57 | $72.40 (-0.23%) | $73.08 | $71.27 | 455,038 | $4.13 B |
| 01/27/2025 | $72.29 | $72.50 (0.29%) | $73.36 | $72.02 | 368,080 | $4.14 B |
| 01/24/2025 | $70.74 | $71.84 (1.55%) | $72.25 | $70.39 | 257,416 | $4.18 B |
| 01/23/2025 | $71.10 | $70.95 (-0.21%) | $71.77 | $70.57 | 432,200 | $4.13 B |
| 01/22/2025 | $72.03 | $71.32 (-0.99%) | $72.10 | $71.12 | 340,900 | $4.15 B |
| 01/21/2025 | $72.84 | $72.39 (-0.62%) | $73.72 | $72.30 | 305,822 | $4.21 B |
| 01/17/2025 | $71.97 | $72.06 (0.13%) | $72.31 | $70.90 | 338,002 | $4.19 B |
| 01/16/2025 | $71.33 | $70.96 (-0.52%) | $71.33 | $70.25 | 460,100 | $4.13 B |
| 01/15/2025 | $72.25 | $71.33 (-1.27%) | $72.59 | $69.68 | 499,100 | $4.15 B |
| 01/14/2025 | $67.73 | $68.93 (1.77%) | $69.33 | $67.09 | 453,400 | $4.01 B |
| 01/13/2025 | $65.95 | $66.70 (1.14%) | $67.19 | $65.78 | 408,200 | $3.88 B |
| 01/10/2025 | $66.65 | $66.70 (0.08%) | $67.33 | $65.66 | 498,100 | $3.88 B |
| 01/08/2025 | $68.64 | $68.90 (0.38%) | $69.52 | $67.99 | 446,100 | $4.01 B |
| 01/07/2025 | $71.10 | $69.51 (-2.24%) | $71.30 | $68.25 | 399,800 | $4.05 B |
| 01/06/2025 | $70.94 | $70.79 (-0.21%) | $72.33 | $70.07 | 408,200 | $4.12 B |
| 01/03/2025 | $68.98 | $70.58 (2.32%) | $70.66 | $67.63 | 288,331 | $4.11 B |
| 01/02/2025 | $70.66 | $68.82 (-2.6%) | $71.00 | $68.61 | 299,100 | $4.01 B |
| 12/31/2024 | $71.08 | $69.85 (-1.73%) | $71.67 | $69.79 | 510,000 | $4.07 B |
| 12/30/2024 | $70.66 | $70.90 (0.34%) | $71.48 | $70.17 | 299,001 | $4.13 B |
| 12/27/2024 | $71.71 | $71.29 (-0.59%) | $72.27 | $69.94 | 364,000 | $4.15 B |
| 12/26/2024 | $71.90 | $72.61 (0.99%) | $72.77 | $71.49 | 230,600 | $4.23 B |
| 12/24/2024 | $71.63 | $72.47 (1.17%) | $72.56 | $71.20 | 145,500 | $4.22 B |
| 12/23/2024 | $71.15 | $71.49 (0.48%) | $71.84 | $70.54 | 549,201 | $4.16 B |
| 12/20/2024 | $70.39 | $71.73 (1.9%) | $73.27 | $70.39 | 1.64 M | $4.18 B |
| 12/19/2024 | $73.20 | $71.12 (-2.84%) | $73.92 | $70.75 | 472,500 | $4.14 B |
| 12/18/2024 | $77.68 | $71.98 (-7.34%) | $77.85 | $71.28 | 612,602 | $4.19 B |
| 12/17/2024 | $78.27 | $77.11 (-1.48%) | $78.86 | $76.53 | 502,706 | $4.49 B |
| 12/16/2024 | $79.62 | $79.20 (-0.53%) | $79.88 | $77.74 | 485,400 | $4.61 B |
| 12/13/2024 | $79.44 | $79.62 (0.23%) | $79.83 | $78.49 | 264,900 | $4.58 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.
