5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
-5.03%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
+6.67%
1 YEAR PERFORMANCE
+4.49%
AXIS Capital Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $98.04 | $98.57 (0.54%) | $99.02 | $97.16 | 546.02 K | $7.73 B |
| 12/05/2025 | $99.35 | $97.85 (-1.51%) | $99.80 | $97.67 | 726.32 K | $7.67 B |
| 12/04/2025 | $99.79 | $99.47 (-0.32%) | $101.26 | $99.23 | 436.90 K | $7.80 B |
| 12/03/2025 | $101.79 | $99.58 (-2.17%) | $102.58 | $99.51 | 802.40 K | $7.80 B |
| 12/02/2025 | $102.10 | $101.61 (-0.48%) | $102.22 | $100.72 | 793.70 K | $7.96 B |
| 12/01/2025 | $102.20 | $102.21 (0.01%) | $102.68 | $101.21 | 827.01 K | $8.01 B |
| 11/28/2025 | $102.38 | $102.24 (-0.14%) | $102.60 | $101.57 | 204.73 K | $8.01 B |
| 11/26/2025 | $100.51 | $102.14 (1.62%) | $102.75 | $100.28 | 925.50 K | $8.01 B |
| 11/25/2025 | $100.40 | $100.16 (-0.24%) | $101.36 | $99.97 | 712.10 K | $7.85 B |
| 11/24/2025 | $101.19 | $99.57 (-1.6%) | $101.19 | $99.30 | 813.90 K | $7.80 B |
| 11/21/2025 | $100.75 | $100.89 (0.14%) | $102.13 | $100.34 | 499.75 K | $7.91 B |
| 11/20/2025 | $100.02 | $100.52 (0.5%) | $100.95 | $99.28 | 531.40 K | $7.88 B |
| 11/19/2025 | $100.58 | $99.34 (-1.23%) | $101.22 | $99.22 | 475.80 K | $7.79 B |
| 11/18/2025 | $100.48 | $100.91 (0.43%) | $101.54 | $99.96 | 493.70 K | $7.91 B |
| 11/17/2025 | $102.79 | $100.71 (-2.02%) | $103.07 | $100.67 | 727.60 K | $7.89 B |
| 11/14/2025 | $103.10 | $102.21 (-0.86%) | $103.69 | $102.04 | 748.80 K | $8.01 B |
| 11/13/2025 | $101.84 | $102.69 (0.83%) | $102.84 | $101.57 | 585.32 K | $8.05 B |
| 11/12/2025 | $100.22 | $101.63 (1.41%) | $101.78 | $100.04 | 499.60 K | $7.97 B |
| 11/11/2025 | $99.74 | $100.56 (0.82%) | $101.33 | $99.74 | 535.83 K | $7.88 B |
| 11/10/2025 | $98.93 | $99.70 (0.78%) | $100.76 | $98.93 | 600.60 K | $7.81 B |
| 11/07/2025 | $98.23 | $99.54 (1.33%) | $99.65 | $97.45 | 703.34 K | $7.80 B |
| 11/06/2025 | $97.26 | $97.59 (0.34%) | $98.00 | $96.85 | 594.80 K | $7.65 B |
| 11/05/2025 | $96.30 | $96.79 (0.51%) | $97.25 | $95.75 | 669.70 K | $7.59 B |
| 11/04/2025 | $94.72 | $95.98 (1.33%) | $96.19 | $94.63 | 802.71 K | $7.52 B |
| 11/03/2025 | $93.00 | $94.34 (1.44%) | $94.39 | $92.23 | 1.06 M | $7.39 B |
| 10/31/2025 | $92.57 | $93.66 (1.18%) | $93.95 | $92.53 | 1.07 M | $7.34 B |
| 10/30/2025 | $90.18 | $93.50 (3.68%) | $94.10 | $89.48 | 1.23 M | $7.33 B |
| 10/29/2025 | $88.49 | $88.25 (-0.27%) | $89.67 | $88.07 | 1.11 M | $6.92 B |
| 10/28/2025 | $90.68 | $89.09 (-1.75%) | $91.06 | $88.76 | 1.06 M | $6.98 B |
| 10/27/2025 | $91.30 | $91.22 (-0.09%) | $91.34 | $90.57 | 905.62 K | $7.15 B |
| 10/24/2025 | $92.77 | $91.14 (-1.76%) | $93.20 | $90.90 | 935.03 K | $7.14 B |
| 10/23/2025 | $91.89 | $92.49 (0.65%) | $92.67 | $91.35 | 673.32 K | $7.25 B |
| 10/22/2025 | $92.21 | $91.93 (-0.3%) | $92.21 | $90.38 | 856.90 K | $7.21 B |
| 10/21/2025 | $92.36 | $92.03 (-0.36%) | $92.63 | $91.60 | 1.06 M | $7.21 B |
| 10/20/2025 | $93.68 | $92.01 (-1.78%) | $93.68 | $91.16 | 844.80 K | $7.21 B |
| 10/17/2025 | $92.33 | $92.52 (0.21%) | $92.90 | $91.77 | 853.40 K | $7.25 B |
| 10/16/2025 | $94.50 | $92.12 (-2.52%) | $94.50 | $91.89 | 703.61 K | $7.22 B |
| 10/15/2025 | $98.89 | $96.01 (-2.91%) | $98.91 | $96.00 | 748.53 K | $7.53 B |
| 10/14/2025 | $96.32 | $98.88 (2.66%) | $98.88 | $96.32 | 576.28 K | $7.75 B |
| 10/13/2025 | $95.98 | $97.34 (1.42%) | $98.24 | $95.84 | 500.23 K | $7.63 B |
| 10/10/2025 | $97.11 | $96.21 (-0.93%) | $97.43 | $96.12 | 412.30 K | $7.54 B |
| 10/09/2025 | $97.56 | $96.79 (-0.79%) | $97.73 | $96.11 | 833.80 K | $7.59 B |
| 10/08/2025 | $98.13 | $97.00 (-1.15%) | $98.56 | $96.78 | 841.10 K | $7.60 B |
| 10/07/2025 | $95.82 | $96.54 (0.75%) | $96.96 | $95.01 | 896.20 K | $7.57 B |
| 10/06/2025 | $95.00 | $94.99 (-0.01%) | $96.07 | $94.77 | 604.05 K | $7.45 B |
| 10/03/2025 | $93.98 | $94.52 (0.57%) | $94.93 | $93.81 | 654.62 K | $7.41 B |
| 10/02/2025 | $94.59 | $93.84 (-0.79%) | $94.74 | $93.49 | 917.31 K | $7.35 B |
| 10/01/2025 | $95.55 | $94.20 (-1.41%) | $96.31 | $94.17 | 547.80 K | $7.38 B |
| 09/30/2025 | $94.72 | $95.80 (1.14%) | $96.09 | $94.36 | 494.12 K | $7.51 B |
| 09/29/2025 | $95.60 | $95.08 (-0.54%) | $95.61 | $94.62 | 705.33 K | $7.45 B |
| 09/26/2025 | $95.59 | $95.97 (0.4%) | $96.93 | $95.07 | 676.00 K | $7.52 B |
| 09/25/2025 | $96.79 | $94.59 (-2.27%) | $97.16 | $94.47 | 850.20 K | $7.41 B |
| 09/24/2025 | $95.17 | $96.57 (1.47%) | $97.03 | $94.74 | 1.12 M | $7.57 B |
| 09/23/2025 | $95.10 | $95.15 (0.05%) | $96.11 | $94.85 | 784.42 K | $7.46 B |
| 09/22/2025 | $95.59 | $95.08 (-0.53%) | $96.22 | $95.07 | 671.60 K | $7.45 B |
| 09/19/2025 | $96.33 | $95.36 (-1.01%) | $96.79 | $95.08 | 1.64 M | $7.47 B |
| 09/18/2025 | $96.15 | $96.29 (0.15%) | $96.87 | $94.97 | 507.80 K | $7.55 B |
| 09/17/2025 | $94.47 | $94.92 (0.48%) | $95.67 | $94.16 | 733.33 K | $7.44 B |
| 09/16/2025 | $96.17 | $94.35 (-1.89%) | $96.44 | $94.21 | 674.90 K | $7.39 B |
| 09/15/2025 | $98.80 | $95.97 (-2.86%) | $99.21 | $95.75 | 566.30 K | $7.52 B |
| 09/12/2025 | $98.87 | $99.08 (0.21%) | $99.92 | $98.74 | 573.02 K | $7.77 B |
| 09/11/2025 | $97.47 | $99.30 (1.88%) | $99.39 | $97.33 | 469.33 K | $7.78 B |
| 09/10/2025 | $96.60 | $97.09 (0.51%) | $97.40 | $96.27 | 367.90 K | $7.61 B |
| 09/09/2025 | $98.03 | $97.00 (-1.05%) | $98.11 | $96.97 | 546.54 K | $7.60 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.
