5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-11.36%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
-4.70%
YEAR-TO-DATE PERFORMANCE
-5.20%
1 YEAR PERFORMANCE
+5.86%
Axis Capital Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $103.62 | $103.34 (-0.28%) | $103.85 | $102.43 | 96.63 K | |
| 08/06/2026 | $104.85 | $104.45 (-0.38%) | $104.99 | $103.69 | 597.70 K | $7.68 B |
| 08/05/2026 | $103.90 | $104.25 (0.34%) | $105.37 | $103.45 | 602.33 K | $7.67 B |
| 08/04/2026 | $104.28 | $103.75 (-0.51%) | $105.21 | $103.57 | 744.52 K | $7.63 B |
| 08/03/2026 | $104.97 | $105.87 (0.86%) | $106.71 | $104.93 | 660.20 K | $7.79 B |
| 07/31/2026 | $105.97 | $105.32 (-0.61%) | $106.17 | $103.17 | 864.10 K | $7.75 B |
| 07/30/2026 | $104.96 | $105.05 (0.09%) | $105.82 | $103.35 | 1.49 M | $7.73 B |
| 07/29/2026 | $97.94 | $105.96 (8.19%) | $109.91 | $97.94 | 2.31 M | $7.79 B |
| 07/28/2026 | $117.52 | $119.27 (1.49%) | $119.99 | $117.11 | 908.41 K | $8.77 B |
| 07/27/2026 | $116.29 | $117.05 (0.65%) | $118.00 | $116.27 | 723.00 K | $8.61 B |
| 07/24/2026 | $113.60 | $116.50 (2.55%) | $116.95 | $113.60 | 432.21 K | $8.63 B |
| 07/23/2026 | $113.47 | $114.62 (1.01%) | $114.75 | $111.89 | 412.00 K | $8.49 B |
| 07/22/2026 | $114.40 | $113.65 (-0.66%) | $114.51 | $112.90 | 482.25 K | $8.42 B |
| 07/21/2026 | $114.71 | $114.52 (-0.17%) | $114.94 | $113.80 | 482.10 K | $8.49 B |
| 07/20/2026 | $114.76 | $115.03 (0.24%) | $116.01 | $114.40 | 474.11 K | $8.52 B |
| 07/17/2026 | $114.64 | $114.78 (0.12%) | $116.63 | $113.24 | 549.90 K | $8.50 B |
| 07/16/2026 | $111.45 | $113.62 (1.95%) | $114.00 | $111.41 | 1.13 M | $8.42 B |
| 07/15/2026 | $111.87 | $110.71 (-1.04%) | $112.23 | $108.84 | 969.72 K | $8.20 B |
| 07/14/2026 | $113.90 | $112.44 (-1.28%) | $114.47 | $112.41 | 691.90 K | $8.33 B |
| 07/13/2026 | $114.12 | $114.52 (0.35%) | $115.26 | $113.63 | 576.80 K | $8.49 B |
| 07/10/2026 | $112.82 | $113.06 (0.21%) | $113.79 | $112.18 | 590.70 K | $8.38 B |
| 07/09/2026 | $113.55 | $112.42 (-1%) | $113.96 | $112.14 | 880.04 K | $8.33 B |
| 07/08/2026 | $114.21 | $112.85 (-1.19%) | $114.31 | $112.71 | 711.70 K | $8.36 B |
| 07/07/2026 | $113.75 | $114.53 (0.69%) | $115.91 | $113.25 | 872.10 K | $8.49 B |
| 07/06/2026 | $112.83 | $113.06 (0.2%) | $113.76 | $112.45 | 601.41 K | $8.38 B |
| 07/02/2026 | $110.79 | $113.36 (2.32%) | $113.51 | $108.38 | 754.20 K | $8.40 B |
| 07/01/2026 | $108.26 | $109.07 (0.75%) | $109.99 | $107.72 | 550.50 K | $8.08 B |
| 06/30/2026 | $108.26 | $107.44 (-0.76%) | $109.05 | $107.14 | 664.90 K | $7.96 B |
| 06/29/2026 | $108.00 | $108.84 (0.78%) | $109.05 | $107.64 | 618.70 K | $8.06 B |
| 06/26/2026 | $105.47 | $108.72 (3.08%) | $109.04 | $104.67 | 1.34 M | $8.06 B |
| 06/25/2026 | $106.03 | $104.69 (-1.26%) | $107.13 | $104.11 | 538.20 K | $7.76 B |
| 06/24/2026 | $105.59 | $106.03 (0.42%) | $107.42 | $105.11 | 678.20 K | $7.86 B |
| 06/23/2026 | $104.45 | $105.72 (1.22%) | $106.03 | $103.25 | 1.07 M | $7.83 B |
| 06/22/2026 | $101.19 | $103.39 (2.17%) | $103.66 | $100.41 | 859.23 K | $7.66 B |
| 06/18/2026 | $102.81 | $100.99 (-1.77%) | $103.09 | $100.33 | 1.16 M | $7.48 B |
| 06/17/2026 | $102.33 | $103.22 (0.87%) | $105.09 | $102.31 | 938.82 K | $7.65 B |
| 06/16/2026 | $102.03 | $102.75 (0.71%) | $103.83 | $101.91 | 682.14 K | $7.61 B |
| 06/15/2026 | $101.05 | $101.31 (0.26%) | $102.07 | $100.94 | 817.61 K | $7.51 B |
| 06/12/2026 | $100.58 | $101.44 (0.86%) | $101.57 | $98.98 | 715.04 K | $7.52 B |
| 06/11/2026 | $100.36 | $99.54 (-0.82%) | $100.57 | $97.50 | 633.90 K | $7.38 B |
| 06/10/2026 | $99.16 | $99.88 (0.73%) | $100.81 | $98.62 | 540.60 K | $7.40 B |
| 06/09/2026 | $98.27 | $97.62 (-0.66%) | $98.39 | $95.83 | 665.10 K | $7.23 B |
| 06/08/2026 | $99.24 | $96.21 (-3.05%) | $99.24 | $96.09 | 459.60 K | $7.13 B |
| 06/05/2026 | $96.90 | $98.81 (1.97%) | $98.93 | $95.65 | 624.04 K | $7.32 B |
| 06/04/2026 | $95.75 | $95.34 (-0.43%) | $97.11 | $94.91 | 378.20 K | $7.06 B |
| 06/03/2026 | $95.46 | $94.55 (-0.95%) | $95.88 | $94.27 | 551.18 K | $7.01 B |
| 06/02/2026 | $97.84 | $95.44 (-2.45%) | $98.07 | $95.40 | 610.43 K | $7.07 B |
| 06/01/2026 | $94.00 | $95.90 (2.02%) | $96.23 | $93.99 | 720.43 K | $7.11 B |
| 05/29/2026 | $95.58 | $94.93 (-0.68%) | $96.25 | $94.60 | 876.10 K | $7.03 B |
| 05/28/2026 | $95.21 | $95.79 (0.61%) | $97.12 | $94.00 | 1.07 M | $7.10 B |
| 05/27/2026 | $98.79 | $95.61 (-3.22%) | $99.83 | $95.53 | 543.00 K | $7.08 B |
| 05/26/2026 | $99.31 | $98.98 (-0.33%) | $101.09 | $98.92 | 414.20 K | $7.33 B |
| 05/22/2026 | $100.20 | $99.94 (-0.26%) | $101.37 | $99.80 | 381.00 K | $7.41 B |
| 05/21/2026 | $99.76 | $100.70 (0.94%) | $100.84 | $98.67 | 444.84 K | $7.46 B |
| 05/20/2026 | $100.84 | $100.55 (-0.29%) | $100.92 | $99.41 | 415.20 K | $7.45 B |
| 05/19/2026 | $101.08 | $100.06 (-1.01%) | $102.00 | $99.38 | 799.54 K | $7.41 B |
| 05/18/2026 | $99.00 | $100.64 (1.66%) | $101.23 | $98.26 | 1.02 M | $7.46 B |
| 05/15/2026 | $99.16 | $99.09 (-0.07%) | $99.71 | $98.45 | 546.10 K | $7.34 B |
| 05/14/2026 | $97.76 | $97.69 (-0.07%) | $98.81 | $97.24 | 519.60 K | $7.24 B |
| 05/13/2026 | $98.48 | $97.26 (-1.24%) | $99.33 | $96.80 | 601.91 K | $7.21 B |
| 05/12/2026 | $98.65 | $99.32 (0.68%) | $99.93 | $97.59 | 515.91 K | $7.36 B |
| 05/11/2026 | $99.81 | $98.51 (-1.3%) | $100.73 | $98.23 | 647.40 K | $7.30 B |
| 05/08/2026 | $99.30 | $99.39 (0.09%) | $100.00 | $97.57 | 327.84 K | $7.36 B |
| 05/07/2026 | $98.73 | $99.31 (0.59%) | $99.74 | $98.02 | 495.72 K | $7.36 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.
