5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
-3.24%
YEAR-TO-DATE PERFORMANCE
-0.72%
1 YEAR PERFORMANCE
+14.80%
Axos Financial Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $88.38 | $88.03 (-0.4%) | $90.11 | $87.56 | 451.03 K | $4.98 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 | $5.40 B |
| 04/23/2026 | $96.95 | $97.67 (0.74%) | $98.14 | $95.98 | 263.43 K | $5.53 B |
| 04/22/2026 | $96.92 | $96.62 (-0.31%) | $97.66 | $95.90 | 293.85 K | $5.47 B |
| 04/21/2026 | $98.81 | $96.33 (-2.51%) | $99.13 | $96.14 | 317.60 K | $5.45 B |
| 04/20/2026 | $96.35 | $98.97 (2.72%) | $99.15 | $94.71 | 252.92 K | $5.60 B |
| 04/17/2026 | $96.02 | $97.96 (2.02%) | $99.59 | $95.37 | 300.80 K | $5.54 B |
| 04/16/2026 | $94.47 | $94.74 (0.29%) | $95.34 | $93.60 | 290.02 K | $5.36 B |
| 04/15/2026 | $94.10 | $94.77 (0.71%) | $95.78 | $93.38 | 527.80 K | $5.36 B |
| 04/14/2026 | $93.37 | $93.96 (0.63%) | $94.51 | $92.47 | 204.70 K | $5.32 B |
| 04/13/2026 | $91.90 | $93.65 (1.9%) | $93.71 | $91.15 | 268.14 K | $5.30 B |
| 04/10/2026 | $93.14 | $92.50 (-0.69%) | $93.14 | $92.00 | 283.83 K | $5.23 B |
| 04/09/2026 | $92.52 | $93.61 (1.18%) | $94.60 | $91.87 | 404.54 K | $5.30 B |
| 04/08/2026 | $93.35 | $93.15 (-0.21%) | $95.40 | $92.53 | 1.03 M | $5.27 B |
| 04/07/2026 | $87.63 | $89.21 (1.8%) | $89.26 | $86.78 | 721.11 K | $5.05 B |
| 04/06/2026 | $85.46 | $86.78 (1.54%) | $86.92 | $84.91 | 251.41 K | $4.91 B |
| 04/02/2026 | $84.27 | $85.36 (1.29%) | $85.66 | $83.70 | 276.71 K | $4.83 B |
| 04/01/2026 | $85.82 | $85.97 (0.17%) | $87.30 | $85.74 | 321.00 K | $4.86 B |
| 03/31/2026 | $84.55 | $85.09 (0.64%) | $85.61 | $83.25 | 358.20 K | $4.81 B |
| 03/30/2026 | $83.79 | $82.88 (-1.09%) | $84.42 | $82.81 | 339.22 K | $4.69 B |
| 03/27/2026 | $84.54 | $82.97 (-1.86%) | $84.89 | $82.54 | 323.20 K | $4.69 B |
| 03/26/2026 | $84.75 | $84.95 (0.24%) | $86.13 | $84.50 | 258.92 K | $4.81 B |
| 03/25/2026 | $85.26 | $85.69 (0.5%) | $85.99 | $84.49 | 342.83 K | $4.85 B |
| 03/24/2026 | $84.46 | $84.47 (0.01%) | $85.16 | $82.26 | 342.10 K | $4.78 B |
| 03/23/2026 | $85.40 | $83.78 (-1.9%) | $86.70 | $83.71 | 405.20 K | $4.74 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.
