5 DAY PERFORMANCE
-15.65%
1 MONTH PERFORMANCE
-13.14%
3 MONTH PERFORMANCE
-2.43%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+1.69%
Axos Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $87.80 | $88.07 (0.31%) | $89.35 | $87.47 | 945.60 K | $4.98 B |
| 06/17/2026 | $88.71 | $87.98 (-0.82%) | $90.24 | $86.86 | 467.64 K | $4.98 B |
| 06/16/2026 | $90.58 | $89.42 (-1.28%) | $90.79 | $89.22 | 392.07 K | $5.06 B |
| 06/15/2026 | $91.35 | $89.58 (-1.94%) | $92.05 | $89.37 | 429.00 K | $5.07 B |
| 06/12/2026 | $90.08 | $90.28 (0.22%) | $91.08 | $89.73 | 306.70 K | $5.11 B |
| 06/11/2026 | $89.08 | $89.28 (0.22%) | $89.55 | $87.34 | 300.63 K | $5.05 B |
| 06/10/2026 | $88.78 | $88.15 (-0.71%) | $89.70 | $87.89 | 331.00 K | $4.99 B |
| 06/09/2026 | $88.74 | $88.36 (-0.43%) | $91.52 | $88.31 | 323.50 K | $5.00 B |
| 06/08/2026 | $88.16 | $87.85 (-0.35%) | $89.67 | $87.75 | 193.40 K | $4.97 B |
| 06/05/2026 | $87.88 | $87.81 (-0.08%) | $88.67 | $87.42 | 232.90 K | $4.97 B |
| 06/04/2026 | $85.99 | $87.66 (1.94%) | $88.42 | $85.56 | 427.20 K | $4.96 B |
| 06/03/2026 | $86.69 | $84.62 (-2.39%) | $86.69 | $84.58 | 480.53 K | $4.79 B |
| 06/02/2026 | $85.98 | $87.75 (2.06%) | $88.24 | $85.82 | 270.80 K | $4.97 B |
| 06/01/2026 | $86.39 | $86.35 (-0.05%) | $86.76 | $85.02 | 376.80 K | $4.89 B |
| 05/29/2026 | $87.08 | $86.91 (-0.2%) | $87.67 | $86.47 | 457.50 K | $4.92 B |
| 05/28/2026 | $86.33 | $87.27 (1.09%) | $87.58 | $85.95 | 220.13 K | $4.94 B |
| 05/27/2026 | $88.02 | $87.10 (-1.05%) | $88.61 | $86.84 | 311.60 K | $4.93 B |
| 05/26/2026 | $86.56 | $87.82 (1.46%) | $88.34 | $86.53 | 339.90 K | $4.97 B |
| 05/22/2026 | $85.56 | $86.07 (0.6%) | $86.60 | $85.29 | 273.90 K | $4.87 B |
| 05/21/2026 | $85.13 | $85.93 (0.94%) | $86.23 | $84.23 | 309.61 K | $4.86 B |
| 05/20/2026 | $83.95 | $85.97 (2.41%) | $86.26 | $83.03 | 323.02 K | $4.86 B |
| 05/19/2026 | $84.45 | $83.64 (-0.96%) | $84.45 | $83.10 | 238.34 K | $4.73 B |
| 05/18/2026 | $84.91 | $84.47 (-0.52%) | $84.91 | $83.26 | 278.90 K | $4.78 B |
| 05/15/2026 | $83.55 | $83.18 (-0.44%) | $83.82 | $82.14 | 446.85 K | $4.71 B |
| 05/14/2026 | $83.50 | $83.44 (-0.07%) | $84.86 | $83.12 | 375.84 K | $4.72 B |
| 05/13/2026 | $83.74 | $82.82 (-1.1%) | $84.04 | $82.56 | 428.32 K | $4.69 B |
| 05/12/2026 | $85.78 | $84.37 (-1.64%) | $86.46 | $82.86 | 335.21 K | $4.77 B |
| 05/11/2026 | $87.12 | $85.49 (-1.87%) | $87.23 | $84.97 | 525.30 K | $4.84 B |
| 05/08/2026 | $87.71 | $86.98 (-0.83%) | $88.48 | $86.87 | 284.44 K | $4.92 B |
| 05/07/2026 | $88.52 | $87.67 (-0.96%) | $89.28 | $87.37 | 336.43 K | $4.96 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.
