5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
-15.32%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+27.39%
Axos Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $88.79 | $88.04 (-0.85%) | $90.11 | $87.61 | 318.23 K | $4.99 B |
| 05/05/2026 | $87.35 | $87.14 (-0.24%) | $88.39 | $86.86 | 486.84 K | $4.93 B |
| 05/04/2026 | $85.80 | $87.28 (1.72%) | $90.05 | $85.78 | 842.60 K | $4.94 B |
| 05/01/2026 | $93.66 | $87.41 (-6.67%) | $94.65 | $85.48 | 1.65 M | $4.95 B |
| 04/30/2026 | $94.10 | $96.44 (2.49%) | $97.33 | $93.89 | 370.24 K | $5.46 B |
| 04/29/2026 | $98.43 | $94.90 (-3.59%) | $98.78 | $93.98 | 341.40 K | $5.37 B |
| 04/28/2026 | $99.51 | $98.89 (-0.62%) | $99.93 | $98.42 | 389.70 K | $5.60 B |
| 04/27/2026 | $95.72 | $98.51 (2.91%) | $98.83 | $95.49 | 302.71 K | $5.57 B |
| 04/24/2026 | $97.72 | $95.50 (-2.27%) | $98.02 | $95.06 | 348.30 K | $5.43 B |
| 04/23/2026 | $96.95 | $97.67 (0.74%) | $98.14 | $95.98 | 263.43 K | $5.55 B |
| 04/22/2026 | $96.92 | $96.62 (-0.31%) | $97.66 | $95.90 | 293.85 K | $5.49 B |
| 04/21/2026 | $98.81 | $96.33 (-2.51%) | $99.13 | $96.14 | 317.60 K | $5.48 B |
| 04/20/2026 | $96.35 | $98.97 (2.72%) | $99.15 | $94.71 | 252.92 K | $5.63 B |
| 04/17/2026 | $96.02 | $97.96 (2.02%) | $99.59 | $95.37 | 300.80 K | $5.57 B |
| 04/16/2026 | $94.47 | $94.74 (0.29%) | $95.34 | $93.60 | 290.02 K | $5.39 B |
| 04/15/2026 | $94.10 | $94.77 (0.71%) | $95.78 | $93.38 | 527.80 K | $5.39 B |
| 04/14/2026 | $93.37 | $93.96 (0.63%) | $94.51 | $92.47 | 204.70 K | $5.34 B |
| 04/13/2026 | $91.90 | $93.65 (1.9%) | $93.71 | $91.15 | 268.14 K | $5.33 B |
| 04/10/2026 | $93.14 | $92.50 (-0.69%) | $93.14 | $92.00 | 283.83 K | $5.26 B |
| 04/09/2026 | $92.52 | $93.61 (1.18%) | $94.60 | $91.87 | 404.54 K | $5.32 B |
| 04/08/2026 | $93.35 | $93.15 (-0.21%) | $95.40 | $92.53 | 1.03 M | $5.30 B |
| 04/07/2026 | $87.63 | $89.21 (1.8%) | $89.26 | $86.78 | 721.11 K | $5.07 B |
| 04/06/2026 | $85.46 | $86.78 (1.54%) | $86.92 | $84.91 | 251.41 K | $4.93 B |
| 04/02/2026 | $84.27 | $85.36 (1.29%) | $85.66 | $83.70 | 276.71 K | $4.85 B |
| 04/01/2026 | $85.82 | $85.97 (0.17%) | $87.30 | $85.74 | 321.00 K | $4.89 B |
| 03/31/2026 | $84.55 | $85.09 (0.64%) | $85.61 | $83.25 | 358.20 K | $4.84 B |
| 03/30/2026 | $83.79 | $82.88 (-1.09%) | $84.42 | $82.81 | 339.22 K | $4.71 B |
| 03/27/2026 | $84.54 | $82.97 (-1.86%) | $84.89 | $82.54 | 323.20 K | $4.72 B |
| 03/26/2026 | $84.75 | $84.95 (0.24%) | $86.13 | $84.50 | 258.92 K | $4.83 B |
| 03/25/2026 | $85.26 | $85.69 (0.5%) | $85.99 | $84.49 | 342.83 K | $4.87 B |
| 03/24/2026 | $84.46 | $84.47 (0.01%) | $85.16 | $82.26 | 342.10 K | $4.80 B |
| 03/23/2026 | $85.40 | $83.78 (-1.9%) | $86.70 | $83.71 | 405.20 K | $4.76 B |
| 03/20/2026 | $83.15 | $82.93 (-0.26%) | $83.49 | $82.02 | 1.06 M | $4.72 B |
| 03/19/2026 | $81.26 | $83.02 (2.17%) | $83.99 | $81.03 | 352.50 K | $4.72 B |
| 03/18/2026 | $83.13 | $81.78 (-1.62%) | $83.63 | $81.65 | 602.00 K | $4.65 B |
| 03/17/2026 | $85.68 | $83.21 (-2.88%) | $85.84 | $82.93 | 468.50 K | $4.73 B |
| 03/16/2026 | $85.91 | $84.45 (-1.7%) | $86.80 | $84.42 | 485.84 K | $4.80 B |
| 03/13/2026 | $85.61 | $84.68 (-1.09%) | $85.98 | $83.90 | 361.42 K | $4.82 B |
| 03/12/2026 | $83.69 | $84.66 (1.16%) | $85.56 | $83.25 | 470.64 K | $4.81 B |
| 03/11/2026 | $85.22 | $86.05 (0.97%) | $86.34 | $84.71 | 365.55 K | $4.89 B |
| 03/10/2026 | $85.62 | $85.91 (0.34%) | $87.53 | $84.18 | 388.13 K | $4.89 B |
| 03/09/2026 | $84.14 | $85.53 (1.65%) | $86.45 | $81.34 | 399.20 K | $4.86 B |
| 03/06/2026 | $85.34 | $86.14 (0.94%) | $86.23 | $83.50 | 361.64 K | $4.90 B |
| 03/05/2026 | $88.98 | $88.28 (-0.79%) | $90.35 | $87.17 | 274.54 K | $5.02 B |
| 03/04/2026 | $90.30 | $90.14 (-0.18%) | $91.27 | $88.91 | 300.00 K | $5.13 B |
| 03/03/2026 | $87.21 | $89.97 (3.16%) | $90.44 | $85.86 | 267.23 K | $5.12 B |
| 03/02/2026 | $85.00 | $89.47 (5.26%) | $89.71 | $84.01 | 351.60 K | $5.09 B |
| 02/27/2026 | $92.29 | $86.82 (-5.93%) | $92.64 | $85.91 | 637.16 K | $4.94 B |
| 02/26/2026 | $95.60 | $95.29 (-0.32%) | $97.50 | $94.07 | 245.93 K | $5.42 B |
| 02/25/2026 | $91.35 | $95.18 (4.19%) | $95.36 | $91.35 | 299.70 K | $5.41 B |
| 02/24/2026 | $91.04 | $91.28 (0.26%) | $91.95 | $89.50 | 338.73 K | $5.19 B |
| 02/23/2026 | $97.07 | $91.06 (-6.19%) | $97.19 | $90.22 | 440.01 K | $5.18 B |
| 02/20/2026 | $97.00 | $97.32 (0.33%) | $97.99 | $95.68 | 337.04 K | $5.53 B |
| 02/19/2026 | $97.13 | $97.10 (-0.03%) | $97.89 | $95.26 | 285.33 K | $5.52 B |
| 02/18/2026 | $96.79 | $97.69 (0.93%) | $99.68 | $96.79 | 327.63 K | $5.55 B |
| 02/17/2026 | $97.90 | $97.56 (-0.35%) | $98.50 | $96.44 | 359.33 K | $5.55 B |
| 02/13/2026 | $94.50 | $97.28 (2.94%) | $97.69 | $93.27 | 395.55 K | $5.53 B |
| 02/12/2026 | $95.68 | $94.55 (-1.18%) | $96.60 | $92.78 | 412.75 K | $5.38 B |
| 02/11/2026 | $98.83 | $94.71 (-4.17%) | $99.53 | $94.27 | 319.70 K | $5.39 B |
| 02/10/2026 | $98.97 | $97.44 (-1.55%) | $99.96 | $96.27 | 264.51 K | $5.54 B |
| 02/09/2026 | $100.10 | $99.14 (-0.96%) | $101.92 | $99.04 | 316.68 K | $5.64 B |
| 02/06/2026 | $99.24 | $101.01 (1.78%) | $101.70 | $99.19 | 511.00 K | $5.74 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.
