5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-11.50%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+3.15%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
-3.37%
Axos Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.23 | $91.21 (-0.02%) | $92.11 | $90.69 | 104.23 K | $5.15 B |
| 09/18/2026 | $90.56 | $90.79 (0.25%) | $91.26 | $90.23 | 1.93 M | $5.15 B |
| 09/17/2026 | $93.40 | $91.42 (-2.12%) | $93.40 | $91.00 | 393.30 K | $5.19 B |
| 09/16/2026 | $92.76 | $92.54 (-0.24%) | $93.92 | $90.90 | 679.17 K | $5.25 B |
| 09/15/2026 | $93.23 | $92.68 (-0.59%) | $94.11 | $92.32 | 344.94 K | $5.26 B |
| 09/14/2026 | $93.34 | $93.75 (0.44%) | $94.48 | $93.07 | 346.64 K | $5.32 B |
| 09/11/2026 | $94.95 | $93.26 (-1.78%) | $95.57 | $91.47 | 327.92 K | $5.29 B |
| 09/10/2026 | $93.41 | $93.72 (0.33%) | $93.99 | $92.55 | 203.10 K | $5.32 B |
| 09/09/2026 | $95.32 | $93.31 (-2.11%) | $95.32 | $92.98 | 403.50 K | $5.29 B |
| 09/08/2026 | $97.73 | $96.50 (-1.26%) | $97.77 | $96.45 | 268.40 K | $5.47 B |
| 09/04/2026 | $96.70 | $97.95 (1.29%) | $98.21 | $96.08 | 171.90 K | $5.56 B |
| 09/03/2026 | $96.94 | $97.04 (0.1%) | $98.13 | $96.45 | 180.72 K | $5.51 B |
| 09/02/2026 | $95.29 | $95.95 (0.69%) | $97.26 | $94.24 | 317.34 K | $5.44 B |
| 09/01/2026 | $96.21 | $94.68 (-1.59%) | $96.99 | $94.00 | 262.70 K | $5.37 B |
| 08/31/2026 | $97.24 | $96.79 (-0.46%) | $98.09 | $96.21 | 287.04 K | $5.49 B |
| 08/28/2026 | $98.05 | $97.85 (-0.2%) | $98.40 | $97.18 | 212.00 K | $5.55 B |
| 08/27/2026 | $97.12 | $97.36 (0.25%) | $98.26 | $96.15 | 260.44 K | $5.52 B |
| 08/26/2026 | $99.10 | $98.08 (-1.03%) | $99.28 | $97.78 | 260.13 K | $5.56 B |
| 08/25/2026 | $97.47 | $98.82 (1.39%) | $98.86 | $95.90 | 297.41 K | $5.61 B |
| 08/24/2026 | $96.71 | $96.94 (0.24%) | $98.17 | $96.39 | 218.12 K | $5.50 B |
| 08/21/2026 | $96.76 | $96.66 (-0.1%) | $97.26 | $95.46 | 239.40 K | $5.48 B |
| 08/20/2026 | $95.90 | $95.96 (0.06%) | $96.84 | $95.40 | 238.90 K | $5.44 B |
| 08/19/2026 | $97.93 | $96.15 (-1.82%) | $98.80 | $96.00 | 239.70 K | $5.45 B |
| 08/18/2026 | $99.59 | $97.66 (-1.94%) | $100.60 | $97.56 | 296.63 K | $5.54 B |
| 08/17/2026 | $101.81 | $99.32 (-2.45%) | $102.68 | $99.17 | 255.06 K | $5.63 B |
| 08/14/2026 | $100.66 | $102.16 (1.49%) | $102.80 | $100.66 | 368.85 K | $5.80 B |
| 08/13/2026 | $101.22 | $100.81 (-0.41%) | $102.61 | $100.49 | 298.34 K | $5.72 B |
| 08/12/2026 | $100.46 | $100.13 (-0.33%) | $101.50 | $99.53 | 251.24 K | $5.68 B |
| 08/11/2026 | $99.49 | $100.16 (0.67%) | $100.61 | $99.31 | 272.44 K | $5.68 B |
| 08/10/2026 | $99.43 | $99.18 (-0.25%) | $100.35 | $98.77 | 308.15 K | $5.63 B |
| 08/07/2026 | $101.04 | $100.04 (-0.99%) | $101.69 | $99.32 | 345.30 K | $5.68 B |
| 08/06/2026 | $104.77 | $101.88 (-2.76%) | $105.19 | $101.72 | 284.20 K | $5.78 B |
| 08/05/2026 | $105.30 | $103.81 (-1.42%) | $105.30 | $102.51 | 214.20 K | $5.89 B |
| 08/04/2026 | $104.00 | $105.10 (1.06%) | $105.74 | $103.59 | 361.10 K | $5.96 B |
| 08/03/2026 | $103.14 | $103.66 (0.5%) | $104.58 | $102.11 | 369.50 K | $5.88 B |
| 07/31/2026 | $102.41 | $101.41 (-0.98%) | $105.20 | $98.21 | 599.10 K | $5.75 B |
| 07/30/2026 | $99.31 | $98.48 (-0.84%) | $99.36 | $97.80 | 406.50 K | $5.59 B |
| 07/29/2026 | $98.25 | $98.18 (-0.07%) | $99.48 | $97.30 | 424.60 K | $5.57 B |
| 07/28/2026 | $96.15 | $99.18 (3.15%) | $99.79 | $95.35 | 293.60 K | $5.63 B |
| 07/27/2026 | $96.14 | $95.88 (-0.27%) | $96.98 | $95.67 | 357.45 K | $5.44 B |
| 07/24/2026 | $95.74 | $95.83 (0.09%) | $97.20 | $94.56 | 323.01 K | $5.42 B |
| 07/23/2026 | $95.74 | $95.22 (-0.54%) | $95.74 | $94.19 | 480.50 K | $5.39 B |
| 07/22/2026 | $97.54 | $97.11 (-0.44%) | $98.10 | $96.25 | 238.42 K | $5.50 B |
| 07/21/2026 | $97.49 | $97.42 (-0.07%) | $97.79 | $96.55 | 251.70 K | $5.51 B |
| 07/20/2026 | $98.22 | $97.59 (-0.64%) | $100.00 | $97.38 | 265.84 K | $5.52 B |
| 07/17/2026 | $99.25 | $99.53 (0.28%) | $100.87 | $98.51 | 297.42 K | $5.63 B |
| 07/16/2026 | $99.27 | $100.94 (1.68%) | $102.18 | $98.25 | 613.50 K | $5.71 B |
| 07/15/2026 | $98.29 | $98.16 (-0.13%) | $99.80 | $97.44 | 306.60 K | $5.55 B |
| 07/14/2026 | $96.68 | $97.77 (1.13%) | $98.03 | $96.05 | 255.40 K | $5.53 B |
| 07/13/2026 | $97.40 | $97.16 (-0.25%) | $97.89 | $96.63 | 291.22 K | $5.50 B |
| 07/10/2026 | $97.48 | $97.40 (-0.08%) | $98.21 | $96.92 | 237.31 K | $5.51 B |
| 07/09/2026 | $95.71 | $96.97 (1.32%) | $98.08 | $95.50 | 310.42 K | $5.49 B |
| 07/08/2026 | $99.29 | $95.59 (-3.73%) | $99.29 | $95.03 | 492.81 K | $5.41 B |
| 07/07/2026 | $99.00 | $98.48 (-0.53%) | $100.85 | $98.45 | 373.70 K | $5.57 B |
| 07/06/2026 | $99.00 | $100.73 (1.75%) | $100.83 | $97.73 | 457.80 K | $5.70 B |
| 07/02/2026 | $99.73 | $97.90 (-1.83%) | $100.12 | $97.27 | 420.82 K | $5.54 B |
| 07/01/2026 | $98.00 | $98.94 (0.96%) | $99.58 | $97.39 | 526.25 K | $5.60 B |
| 06/30/2026 | $96.19 | $97.39 (1.25%) | $97.90 | $95.32 | 529.66 K | $5.51 B |
| 06/29/2026 | $95.40 | $96.35 (1%) | $96.84 | $94.80 | 463.50 K | $5.45 B |
| 06/26/2026 | $95.81 | $96.23 (0.44%) | $96.96 | $95.09 | 1.01 M | $5.45 B |
| 06/25/2026 | $94.13 | $95.34 (1.29%) | $95.76 | $93.39 | 362.60 K | $5.39 B |
| 06/24/2026 | $91.14 | $94.35 (3.52%) | $94.38 | $90.80 | 553.80 K | $5.34 B |
| 06/23/2026 | $88.51 | $91.40 (3.27%) | $91.63 | $88.51 | 480.92 K | $5.17 B |
| 06/22/2026 | $88.32 | $88.52 (0.23%) | $89.64 | $88.30 | 375.00 K | $5.01 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.
