5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
+4.03%
YEAR-TO-DATE PERFORMANCE
-5.20%
1 YEAR PERFORMANCE
+1.67%
Axis Capital Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $99.13 | $100.10 (0.98%) | $100.37 | $99.13 | 194.78 K | $7.40 B |
| 05/05/2026 | $99.06 | $98.81 (-0.25%) | $100.54 | $98.55 | 420.10 K | $7.32 B |
| 05/04/2026 | $98.98 | $98.84 (-0.14%) | $100.74 | $98.60 | 625.82 K | $7.32 B |
| 05/01/2026 | $101.92 | $100.13 (-1.76%) | $102.66 | $99.95 | 575.34 K | $7.42 B |
| 04/30/2026 | $96.57 | $100.41 (3.98%) | $102.25 | $96.57 | 1.19 M | $7.44 B |
| 04/29/2026 | $100.34 | $97.96 (-2.37%) | $100.55 | $97.61 | 782.10 K | $7.26 B |
| 04/28/2026 | $100.86 | $100.35 (-0.51%) | $101.19 | $99.67 | 506.30 K | $7.44 B |
| 04/27/2026 | $99.00 | $99.51 (0.52%) | $100.76 | $99.00 | 597.60 K | $7.37 B |
| 04/24/2026 | $100.83 | $99.31 (-1.51%) | $101.45 | $99.28 | 518.81 K | $7.52 B |
| 04/23/2026 | $99.78 | $101.48 (1.7%) | $101.74 | $99.24 | 392.83 K | $7.68 B |
| 04/22/2026 | $101.68 | $99.89 (-1.76%) | $102.06 | $99.18 | 611.30 K | $7.56 B |
| 04/21/2026 | $102.22 | $102.08 (-0.14%) | $102.85 | $101.19 | 388.33 K | $7.73 B |
| 04/20/2026 | $101.95 | $101.78 (-0.17%) | $103.00 | $101.38 | 468.50 K | $7.70 B |
| 04/17/2026 | $100.58 | $102.04 (1.45%) | $102.65 | $100.25 | 454.80 K | $7.72 B |
| 04/16/2026 | $100.52 | $100.53 (0.01%) | $101.39 | $99.72 | 616.04 K | $7.61 B |
| 04/15/2026 | $99.35 | $100.74 (1.4%) | $101.39 | $99.32 | 559.70 K | $7.62 B |
| 04/14/2026 | $98.87 | $99.40 (0.54%) | $100.12 | $98.74 | 639.80 K | $7.52 B |
| 04/13/2026 | $97.78 | $100.04 (2.31%) | $100.40 | $97.78 | 583.60 K | $7.57 B |
| 04/10/2026 | $101.95 | $98.14 (-3.74%) | $101.95 | $96.89 | 932.50 K | $7.43 B |
| 04/09/2026 | $102.50 | $102.43 (-0.07%) | $103.46 | $101.89 | 610.00 K | $7.75 B |
| 04/08/2026 | $101.61 | $102.89 (1.26%) | $103.12 | $101.42 | 457.31 K | $7.79 B |
| 04/07/2026 | $100.89 | $101.07 (0.18%) | $102.38 | $100.44 | 483.20 K | $7.65 B |
| 04/06/2026 | $101.08 | $101.46 (0.38%) | $101.90 | $100.65 | 524.70 K | $7.68 B |
| 04/02/2026 | $100.28 | $101.67 (1.39%) | $101.96 | $99.66 | 423.50 K | $7.69 B |
| 04/01/2026 | $100.69 | $99.89 (-0.79%) | $100.96 | $99.24 | 573.35 K | $7.56 B |
| 03/31/2026 | $101.31 | $101.41 (0.1%) | $101.98 | $99.79 | 405.60 K | $7.68 B |
| 03/30/2026 | $99.63 | $100.70 (1.07%) | $101.48 | $99.03 | 440.51 K | $7.62 B |
| 03/27/2026 | $101.34 | $98.91 (-2.4%) | $101.40 | $98.71 | 564.22 K | $7.49 B |
| 03/26/2026 | $102.28 | $101.28 (-0.98%) | $102.28 | $99.40 | 466.73 K | $7.67 B |
| 03/25/2026 | $102.20 | $101.04 (-1.14%) | $102.79 | $100.82 | 648.40 K | $7.65 B |
| 03/24/2026 | $100.06 | $101.46 (1.4%) | $102.02 | $100.00 | 475.80 K | $7.68 B |
| 03/23/2026 | $98.69 | $100.38 (1.71%) | $101.68 | $98.69 | 445.50 K | $7.60 B |
| 03/20/2026 | $99.89 | $99.57 (-0.32%) | $100.39 | $99.02 | 766.40 K | $7.54 B |
| 03/19/2026 | $101.80 | $99.42 (-2.34%) | $102.64 | $99.29 | 651.04 K | $7.52 B |
| 03/18/2026 | $101.60 | $101.81 (0.21%) | $102.06 | $101.14 | 376.30 K | $7.71 B |
| 03/17/2026 | $101.23 | $101.98 (0.74%) | $102.50 | $101.23 | 290.71 K | $7.72 B |
| 03/16/2026 | $101.45 | $100.86 (-0.58%) | $102.57 | $100.76 | 427.40 K | $7.63 B |
| 03/13/2026 | $101.33 | $100.90 (-0.42%) | $101.50 | $100.41 | 437.40 K | $7.64 B |
| 03/12/2026 | $99.15 | $100.61 (1.47%) | $100.91 | $98.78 | 449.29 K | $7.61 B |
| 03/11/2026 | $100.74 | $99.85 (-0.88%) | $100.74 | $99.03 | 563.35 K | $7.56 B |
| 03/10/2026 | $101.21 | $101.25 (0.04%) | $103.09 | $100.45 | 441.72 K | $7.66 B |
| 03/09/2026 | $102.59 | $101.44 (-1.12%) | $102.59 | $100.33 | 457.62 K | $7.68 B |
| 03/06/2026 | $102.84 | $103.03 (0.18%) | $103.40 | $100.54 | 444.52 K | $7.80 B |
| 03/05/2026 | $103.44 | $103.56 (0.12%) | $104.06 | $102.33 | 829.80 K | $7.84 B |
| 03/04/2026 | $104.31 | $103.86 (-0.43%) | $104.95 | $102.34 | 637.75 K | $7.86 B |
| 03/03/2026 | $105.10 | $104.33 (-0.73%) | $105.72 | $102.56 | 667.53 K | $7.90 B |
| 03/02/2026 | $105.32 | $106.91 (1.51%) | $107.27 | $105.06 | 579.32 K | $8.09 B |
| 02/27/2026 | $106.20 | $105.72 (-0.45%) | $106.31 | $103.75 | 604.15 K | $8.00 B |
| 02/26/2026 | $103.42 | $104.61 (1.15%) | $105.24 | $103.18 | 455.20 K | $7.92 B |
| 02/25/2026 | $103.33 | $102.59 (-0.72%) | $103.47 | $101.08 | 600.50 K | $7.76 B |
| 02/24/2026 | $104.06 | $103.33 (-0.7%) | $106.31 | $102.48 | 587.25 K | $7.82 B |
| 02/23/2026 | $105.26 | $104.35 (-0.86%) | $105.91 | $103.57 | 1.01 M | $7.90 B |
| 02/20/2026 | $103.46 | $105.01 (1.5%) | $105.10 | $102.26 | 1.12 M | $7.95 B |
| 02/19/2026 | $103.93 | $102.59 (-1.29%) | $105.00 | $102.05 | 725.65 K | $7.76 B |
| 02/18/2026 | $104.35 | $104.05 (-0.29%) | $105.00 | $102.98 | 596.81 K | $7.88 B |
| 02/17/2026 | $102.94 | $104.35 (1.37%) | $104.74 | $102.94 | 936.72 K | $7.90 B |
| 02/13/2026 | $100.33 | $101.85 (1.52%) | $102.26 | $100.12 | 696.22 K | $7.71 B |
| 02/12/2026 | $103.54 | $101.11 (-2.35%) | $103.54 | $99.51 | 973.41 K | $7.65 B |
| 02/11/2026 | $103.92 | $101.56 (-2.27%) | $104.05 | $101.17 | 1.14 M | $7.69 B |
| 02/10/2026 | $103.06 | $103.58 (0.5%) | $104.25 | $101.41 | 553.23 K | $7.84 B |
| 02/09/2026 | $105.99 | $103.06 (-2.76%) | $106.74 | $102.85 | 445.70 K | $7.80 B |
| 02/06/2026 | $107.13 | $106.53 (-0.56%) | $107.99 | $106.11 | 386.93 K | $8.06 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.
