Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.81	96.96	95.09	96.23	96.23	0.93%	981,614
Jun 25, 2026	94.13	95.76	93.39	95.34	95.34	1.05%	362,555
Jun 24, 2026	91.14	94.38	90.80	94.35	94.35	3.23%	544,958
Jun 23, 2026	88.51	91.63	88.51	91.40	91.40	3.25%	480,916
Jun 22, 2026	88.32	89.64	88.30	88.52	88.52	0.51%	363,159
Jun 18, 2026	87.80	89.35	87.47	88.07	88.07	0.10%	934,185
Jun 17, 2026	88.71	90.24	86.86	87.98	87.98	-1.61%	467,635
Jun 16, 2026	90.58	90.79	89.22	89.42	89.42	-0.18%	391,989
Jun 15, 2026	91.35	92.05	89.37	89.58	89.58	-0.78%	367,065
Jun 12, 2026	90.08	91.08	89.73	90.28	90.28	1.12%	306,688
Jun 11, 2026	89.08	89.55	87.34	89.28	89.28	1.28%	300,608
Jun 10, 2026	88.78	89.70	87.89	88.15	88.15	-0.24%	330,986
Jun 9, 2026	88.74	91.52	88.31	88.36	88.36	0.58%	323,466
Jun 8, 2026	88.16	89.67	87.75	87.85	87.85	0.05%	193,374
Jun 5, 2026	87.88	88.67	87.42	87.81	87.81	0.17%	229,896
Jun 4, 2026	85.99	88.42	85.56	87.66	87.66	3.59%	427,152
Jun 3, 2026	86.69	86.69	84.58	84.62	84.62	-3.57%	480,509
Jun 2, 2026	85.98	88.24	85.82	87.75	87.75	1.62%	270,728
Jun 1, 2026	86.39	86.76	85.02	86.35	86.35	-0.64%	376,783
May 29, 2026	87.08	87.67	86.47	86.91	86.91	-0.41%	445,424
May 28, 2026	86.33	87.58	85.95	87.27	87.27	0.20%	220,119
May 27, 2026	88.02	88.61	86.84	87.10	87.10	-0.82%	311,382
May 26, 2026	86.56	88.34	86.53	87.82	87.82	2.03%	320,848
May 22, 2026	85.56	86.60	85.29	86.07	86.07	0.16%	273,883
May 21, 2026	85.13	86.23	84.23	85.93	85.93	-0.05%	309,609
May 20, 2026	83.95	86.26	83.03	85.97	85.97	2.79%	322,993
May 19, 2026	84.45	84.45	83.10	83.64	83.64	-0.98%	238,338
May 18, 2026	84.91	84.91	83.26	84.47	84.47	1.55%	278,881
May 15, 2026	83.55	83.82	82.14	83.18	83.18	-0.31%	446,845
May 14, 2026	83.50	84.86	83.12	83.44	83.44	0.75%	375,843
May 13, 2026	83.74	84.04	82.56	82.82	82.82	-1.84%	428,320
May 12, 2026	85.78	86.46	82.86	84.37	84.37	-1.31%	335,211
May 11, 2026	87.12	87.23	84.97	85.49	85.49	-1.71%	525,256
May 8, 2026	87.71	88.48	86.87	86.98	86.98	-0.79%	284,435
May 7, 2026	88.52	89.28	87.37	87.67	87.67	-0.41%	336,431
May 6, 2026	88.38	90.11	87.56	88.03	88.03	1.02%	451,034
May 5, 2026	87.35	88.39	86.86	87.14	87.14	-0.16%	486,838
May 4, 2026	85.80	90.05	85.78	87.28	87.28	-0.15%	842,578
May 1, 2026	93.66	94.65	85.48	87.41	87.41	-9.36%	1,647,429
Apr 30, 2026	94.10	97.33	93.89	96.44	96.44	1.62%	370,236
Apr 29, 2026	98.43	98.78	93.98	94.90	94.90	-4.03%	341,360
Apr 28, 2026	99.51	99.93	98.42	98.89	98.89	0.39%	389,675
Apr 27, 2026	95.72	98.83	95.49	98.51	98.51	3.15%	302,711
Apr 24, 2026	97.72	98.02	95.06	95.50	95.50	-2.22%	348,297
Apr 23, 2026	96.95	98.14	95.98	97.67	97.67	1.09%	263,428
Apr 22, 2026	96.92	97.66	95.90	96.62	96.62	0.30%	293,845
Apr 21, 2026	98.81	99.13	96.14	96.33	96.33	-2.67%	317,569
Apr 20, 2026	96.35	99.15	94.71	98.97	98.97	1.03%	252,917
Apr 17, 2026	96.02	99.59	95.37	97.96	97.96	3.40%	300,766
Apr 16, 2026	94.47	95.34	93.60	94.74	94.74	-0.03%	290,024
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%	204,662
Apr 13, 2026	91.90	93.71	91.15	93.65	93.65	1.24%	268,140
Apr 10, 2026	93.14	93.14	92.00	92.50	92.50	-1.19%	283,829
Apr 9, 2026	92.52	94.60	91.87	93.61	93.61	0.49%	404,542
Apr 8, 2026	93.35	95.40	92.53	93.15	93.15	4.42%	1,032,606
Apr 7, 2026	87.63	89.26	86.78	89.21	89.21	2.80%	721,106
Apr 6, 2026	85.46	86.92	84.91	86.78	86.78	1.66%	251,406
Apr 2, 2026	84.27	85.66	83.70	85.36	85.36	-0.71%	276,709
Apr 1, 2026	85.82	87.30	85.74	85.97	85.97	1.03%	320,973
Mar 31, 2026	84.55	85.61	83.25	85.09	85.09	2.67%	358,151
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