Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	85.34	86.23	83.50	86.14	86.14	-2.42%	361,611
Mar 5, 2026	88.98	90.35	87.17	88.28	88.28	-2.06%	274,536
Mar 4, 2026	90.30	91.27	88.91	90.14	90.14	0.19%	300,001
Mar 3, 2026	87.21	90.44	85.86	89.97	89.97	0.56%	267,121
Mar 2, 2026	85.00	89.71	84.01	89.47	89.47	3.05%	351,593
Feb 27, 2026	92.29	92.64	85.91	86.82	86.82	-8.89%	617,770
Feb 26, 2026	95.60	97.50	94.07	95.29	95.29	0.12%	245,715
Feb 25, 2026	91.35	95.36	91.35	95.18	95.18	4.27%	299,654
Feb 24, 2026	91.04	91.95	89.50	91.28	91.28	0.24%	338,726
Feb 23, 2026	97.07	97.19	90.22	91.06	91.06	-6.43%	440,007
Feb 20, 2026	97.00	97.99	95.68	97.32	97.32	0.23%	337,036
Feb 19, 2026	97.13	97.89	95.26	97.10	97.10	-0.60%	285,326
Feb 18, 2026	96.79	99.68	96.79	97.69	97.69	0.13%	327,631
Feb 17, 2026	97.90	98.50	96.44	97.56	97.56	0.29%	359,315
Feb 13, 2026	94.50	97.69	93.27	97.28	97.28	2.89%	395,548
Feb 12, 2026	95.68	96.60	92.78	94.55	94.55	-0.17%	412,620
Feb 11, 2026	98.83	99.53	94.27	94.71	94.71	-2.80%	319,663
Feb 10, 2026	98.97	99.96	96.27	97.44	97.44	-1.71%	264,507
Feb 9, 2026	100.10	101.92	99.04	99.14	99.14	-1.85%	316,452
Feb 6, 2026	99.24	101.70	99.19	101.01	101.01	2.80%	510,973
Feb 5, 2026	99.26	100.59	97.30	98.26	98.26	-0.92%	452,612
Feb 4, 2026	98.56	100.31	97.91	99.17	99.17	1.42%	442,645
Feb 3, 2026	98.99	100.83	96.72	97.78	97.78	-0.65%	509,258
Feb 2, 2026	98.27	100.75	97.25	98.42	98.42	-0.58%	899,223
Jan 30, 2026	97.99	99.53	95.79	98.99	98.99	4.60%	931,431
Jan 29, 2026	92.61	94.86	92.13	94.64	94.64	3.03%	494,154
Jan 28, 2026	92.58	93.55	91.85	91.86	91.86	-0.66%	331,993
Jan 27, 2026	94.05	94.05	91.80	92.47	92.47	-1.06%	342,330
Jan 26, 2026	92.08	93.69	91.58	93.46	93.46	1.86%	289,273
Jan 23, 2026	95.64	96.61	91.01	91.75	91.75	-4.71%	381,928
Jan 22, 2026	96.45	99.82	96.10	96.29	96.29	0.12%	407,872
Jan 21, 2026	93.54	97.49	93.03	96.17	96.17	3.45%	428,782
Jan 20, 2026	92.66	94.75	92.66	92.96	92.96	-1.58%	320,492
Jan 16, 2026	93.81	95.81	93.34	94.45	94.45	0.67%	340,372
Jan 15, 2026	92.31	94.39	92.31	93.82	93.82	1.98%	238,601
Jan 14, 2026	92.05	92.93	91.22	92.00	92.00	0.33%	332,079
Jan 13, 2026	92.12	92.30	90.81	91.70	91.70	0.23%	222,700
Jan 12, 2026	91.29	92.20	90.33	91.49	91.49	-0.93%	257,236
Jan 9, 2026	93.24	93.98	91.54	92.35	92.35	-0.87%	237,929
Jan 8, 2026	90.79	94.00	90.65	93.16	93.16	2.47%	221,793
Jan 7, 2026	91.00	91.22	89.11	90.91	90.91	0.35%	323,564
Jan 6, 2026	88.75	91.00	88.75	90.59	90.59	1.22%	463,670
Jan 5, 2026	87.37	90.82	87.00	89.50	89.50	2.43%	469,654
Jan 2, 2026	86.10	87.85	84.83	87.38	87.38	1.42%	452,551
Dec 31, 2025	87.37	87.37	85.54	86.16	86.16	-0.69%	392,514
Dec 30, 2025	87.66	87.72	86.56	86.76	86.76	-0.95%	250,276
Dec 29, 2025	88.56	88.56	86.74	87.59	87.59	-0.66%	217,936
Dec 26, 2025	88.97	89.15	87.72	88.17	88.17	-0.83%	171,738
Dec 24, 2025	88.59	89.21	88.12	88.91	88.91	0.58%	154,942
Dec 23, 2025	89.07	89.12	88.14	88.40	88.40	-0.54%	396,521
Dec 22, 2025	88.64	89.32	87.83	88.88	88.88	1.57%	498,083
Dec 19, 2025	88.08	89.69	87.25	87.51	87.51	-0.96%	715,990
Dec 18, 2025	88.68	89.00	87.00	88.36	88.36	1.09%	473,885
Dec 17, 2025	86.14	87.94	86.14	87.41	87.41	1.40%	442,022
Dec 16, 2025	86.37	87.03	86.09	86.20	86.20	0.22%	458,680
Dec 15, 2025	86.54	87.42	85.50	86.01	86.01	0.69%	373,377
Dec 12, 2025	86.24	86.24	84.52	85.42	85.42	-0.30%	306,742
Dec 11, 2025	85.50	86.87	85.46	85.68	85.68	0.05%	315,622
Dec 10, 2025	82.95	86.64	82.95	85.64	85.64	3.29%	329,331
Dec 9, 2025	85.20	86.57	82.69	82.91	82.91	-2.60%	300,488
Dec 8, 2025	85.26	86.37	84.07	85.12	85.12	0.51%	386,888
Dec 5, 2025	84.26	85.40	84.00	84.69	84.69	-0.12%	204,726
Dec 4, 2025	84.54	85.93	82.30	84.79	84.79	0.90%	308,219
Dec 3, 2025	82.06	84.14	82.00	84.03	84.03	2.98%	251,375
Dec 2, 2025	83.52	83.57	81.42	81.60	81.60	-1.37%	205,059
Dec 1, 2025	81.86	83.12	81.61	82.73	82.73	0.67%	281,089
Nov 28, 2025	82.78	82.78	81.48	82.18	82.18	0.23%	122,089
Nov 26, 2025	82.64	83.28	81.99	81.99	81.99	-0.77%	365,768
Nov 25, 2025	81.11	83.43	80.18	82.63	82.63	3.18%	251,786
Nov 24, 2025	79.41	80.41	78.71	80.08	80.08	0.77%	265,552
Nov 21, 2025	77.44	80.41	76.98	79.47	79.47	3.52%	369,696
Nov 20, 2025	78.22	79.66	76.67	76.77	76.77	-0.40%	262,645
Nov 19, 2025	76.88	78.03	76.33	77.08	77.08	1.02%	288,881
Nov 18, 2025	75.37	77.32	75.01	76.30	76.30	0.93%	295,605
Nov 17, 2025	78.78	79.27	74.89	75.60	75.60	-4.45%	353,708
Nov 14, 2025	79.40	79.49	78.01	79.12	79.12	-0.91%	234,319
Nov 13, 2025	81.49	82.48	79.15	79.85	79.85	-2.62%	291,375
Nov 12, 2025	81.27	83.16	81.27	82.00	82.00	0.09%	421,654
Nov 11, 2025	81.87	83.31	80.92	81.93	81.93	-0.01%	224,810
Nov 10, 2025	81.52	82.54	80.72	81.94	81.94	1.21%	221,585
Nov 7, 2025	79.61	81.02	79.04	80.96	80.96	1.68%	227,271
Nov 6, 2025	80.76	81.31	79.03	79.62	79.62	-1.40%	227,642
Nov 5, 2025	79.11	81.14	78.41	80.75	80.75	2.18%	292,345
Nov 4, 2025	78.58	79.51	77.84	79.03	79.03	-0.44%	272,655
Nov 3, 2025	77.39	79.38	76.41	79.38	79.38	1.80%	432,290
Oct 31, 2025	76.95	78.34	75.63	77.98	77.98	-1.69%	582,621
Oct 30, 2025	78.18	79.68	78.18	79.32	79.32	0.70%	346,836
Oct 29, 2025	79.87	81.07	78.34	78.77	78.77	-2.33%	343,107
Oct 28, 2025	80.09	80.78	79.27	80.65	80.65	0.67%	199,095
Oct 27, 2025	81.00	81.11	80.10	80.11	80.11	-0.36%	257,052
Oct 24, 2025	80.14	80.73	79.76	80.40	80.40	1.99%	246,472
Oct 23, 2025	78.91	79.23	77.79	78.83	78.83	-0.18%	275,399
Oct 22, 2025	79.49	79.68	78.40	78.97	78.97	-0.18%	280,067
Oct 21, 2025	78.32	79.43	78.15	79.11	79.11	0.70%	258,989
Oct 20, 2025	77.48	78.91	76.98	78.56	78.56	2.69%	342,932
Oct 17, 2025	76.48	77.02	75.43	76.50	76.50	1.06%	564,257
Oct 16, 2025	81.53	81.69	75.01	75.70	75.70	-8.13%	621,351
Oct 15, 2025	84.94	84.94	81.91	82.40	82.40	-2.51%	245,513
Oct 14, 2025	80.47	85.50	80.47	84.52	84.52	4.51%	283,620
Oct 13, 2025	81.00	81.31	79.62	80.87	80.87	1.63%	267,232