Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	99.51	99.93	98.42	98.89	98.89	0.39%	389,656
Apr 27, 2026	95.72	98.83	95.49	98.51	98.51	3.15%	301,706
Apr 24, 2026	97.72	98.02	95.06	95.50	95.50	-2.22%	276,958
Apr 23, 2026	96.95	98.14	95.98	97.67	97.67	1.09%	263,425
Apr 22, 2026	96.92	97.66	95.90	96.62	96.62	0.30%	278,653
Apr 21, 2026	98.81	99.13	96.14	96.33	96.33	-2.67%	287,120
Apr 20, 2026	96.35	99.15	94.71	98.97	98.97	1.03%	252,914
Apr 17, 2026	96.02	99.59	95.37	97.96	97.96	3.40%	300,505
Apr 16, 2026	94.47	95.34	93.60	94.74	94.74	-0.03%	290,012
Apr 15, 2026	94.10	95.78	93.38	94.77	94.77	0.86%	527,756
Apr 14, 2026	93.37	94.51	92.47	93.96	93.96	0.33%	203,599
Apr 13, 2026	91.90	93.71	91.15	93.65	93.65	1.24%	268,138
Apr 10, 2026	93.14	93.14	92.00	92.50	92.50	-1.19%	283,824
Apr 9, 2026	92.52	94.60	91.87	93.61	93.61	0.49%	404,512
Apr 8, 2026	93.35	95.40	92.53	93.15	93.15	4.42%	1,032,599
Apr 7, 2026	87.63	89.26	86.78	89.21	89.21	2.80%	709,732
Apr 6, 2026	85.46	86.92	84.91	86.78	86.78	1.66%	228,833
Apr 2, 2026	84.27	85.66	83.70	85.36	85.36	-0.71%	276,692
Apr 1, 2026	85.82	87.30	85.74	85.97	85.97	1.03%	320,972
Mar 31, 2026	84.55	85.61	83.25	85.09	85.09	2.67%	358,131
Mar 30, 2026	83.79	84.42	82.81	82.88	82.88	-0.11%	339,224
Mar 27, 2026	84.54	84.89	82.54	82.97	82.97	-2.33%	323,182
Mar 26, 2026	84.75	86.13	84.50	84.95	84.95	-0.86%	258,922
Mar 25, 2026	85.26	85.99	84.49	85.69	85.69	1.44%	342,829
Mar 24, 2026	84.46	85.16	82.26	84.47	84.47	0.82%	342,056
Mar 23, 2026	85.40	86.70	83.71	83.78	83.78	1.02%	405,174
Mar 20, 2026	83.15	83.49	82.02	82.93	82.93	-0.11%	1,058,892
Mar 19, 2026	81.26	83.99	81.03	83.02	83.02	1.52%	352,486
Mar 18, 2026	83.13	83.63	81.65	81.78	81.78	-1.72%	601,957
Mar 17, 2026	85.68	85.84	82.93	83.21	83.21	-1.47%	468,477
Mar 16, 2026	85.91	86.80	84.42	84.45	84.45	-0.27%	485,842
Mar 13, 2026	85.61	85.98	83.90	84.68	84.68	0.02%	361,417
Mar 12, 2026	83.69	85.56	83.25	84.66	84.66	-1.62%	470,644
Mar 11, 2026	85.22	86.34	84.71	86.05	86.05	0.16%	365,547
Mar 10, 2026	85.62	87.53	84.18	85.91	85.91	0.44%	388,131
Mar 9, 2026	84.14	86.45	81.34	85.53	85.53	-0.71%	399,198
Mar 6, 2026	85.34	86.23	83.50	86.14	86.14	-2.42%	361,641
Mar 5, 2026	88.98	90.35	87.17	88.28	88.28	-2.06%	274,537
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%	267,231
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%	637,161
Feb 26, 2026	95.60	97.50	94.07	95.29	95.29	0.12%	245,930
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%	440,009
Feb 20, 2026	97.00	97.99	95.68	97.32	97.32	0.23%	337,037
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%	327,633
Feb 17, 2026	97.90	98.50	96.44	97.56	97.56	0.29%	359,330
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%	412,746
Feb 11, 2026	98.83	99.53	94.27	94.71	94.71	-2.80%	319,671
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%	316,676
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%	452,691
Feb 4, 2026	98.56	100.31	97.91	99.17	99.17	1.42%	442,667
Feb 3, 2026	98.99	100.83	96.72	97.78	97.78	-0.65%	509,261
Feb 2, 2026	98.27	100.75	97.25	98.42	98.42	-0.58%	899,369
Jan 30, 2026	97.99	99.53	95.79	98.99	98.99	4.60%	936,211
Jan 29, 2026	92.61	94.86	92.13	94.64	94.64	3.03%	495,015
Jan 28, 2026	92.58	93.55	91.85	91.86	91.86	-0.66%	332,203
Jan 27, 2026	94.05	94.05	91.80	92.47	92.47	-1.06%	342,333
Jan 26, 2026	92.08	93.69	91.58	93.46	93.46	1.86%	289,278
Jan 23, 2026	95.64	96.61	91.01	91.75	91.75	-4.71%	382,660
Jan 22, 2026	96.45	99.82	96.10	96.29	96.29	0.12%	407,882
Jan 21, 2026	93.54	97.49	93.03	96.17	96.17	3.45%	428,809
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%	342,653
Jan 15, 2026	92.31	94.39	92.31	93.82	93.82	1.98%	239,203
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%	221,821
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%	252,576
Dec 29, 2025	88.56	88.56	86.74	87.59	87.59	-0.66%	219,356
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%	166,602
Dec 23, 2025	89.07	89.12	88.14	88.40	88.40	-0.54%	402,577
Dec 22, 2025	88.64	89.32	87.83	88.88	88.88	1.57%	515,877
Dec 19, 2025	88.08	89.69	87.25	87.51	87.51	-0.96%	728,642
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