AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.47	109.04	104.67	108.72	108.72	3.85%	1,339,471
Jun 25, 2026	106.03	107.13	104.11	104.69	104.69	-1.26%	538,175
Jun 24, 2026	105.59	107.42	105.11	106.03	106.03	0.29%	669,249
Jun 23, 2026	104.45	106.03	103.25	105.72	105.72	2.25%	1,036,637
Jun 22, 2026	101.19	103.66	100.41	103.39	103.39	2.38%	851,592
Jun 18, 2026	102.81	103.09	100.33	100.99	100.99	-2.16%	1,140,374
Jun 17, 2026	102.33	105.09	102.31	103.22	103.22	0.46%	862,160
Jun 16, 2026	102.03	103.83	101.91	102.75	102.75	1.42%	667,206
Jun 15, 2026	101.05	102.07	100.94	101.31	101.31	-0.13%	778,361
Jun 12, 2026	100.58	101.57	98.98	101.44	101.44	1.91%	675,052
Jun 11, 2026	100.36	100.57	97.50	99.54	99.54	-0.34%	627,705
Jun 10, 2026	99.16	100.81	98.62	99.88	99.88	2.32%	532,983
Jun 9, 2026	98.27	98.39	95.83	97.62	97.62	1.47%	628,416
Jun 8, 2026	99.24	99.24	96.09	96.21	96.21	-2.63%	459,553
Jun 5, 2026	96.90	98.93	95.65	98.81	98.81	3.64%	612,482
Jun 4, 2026	95.75	97.11	94.91	95.34	95.34	0.84%	378,152
Jun 3, 2026	95.46	95.88	94.27	94.55	94.55	-0.93%	534,600
Jun 2, 2026	97.84	98.07	95.40	95.44	95.44	-0.48%	595,928
Jun 1, 2026	94.00	96.23	93.99	95.90	95.90	1.02%	720,419
May 29, 2026	95.58	96.25	94.60	94.93	94.93	-0.90%	874,641
May 28, 2026	95.21	97.12	94.00	95.79	95.79	0.19%	820,964
May 27, 2026	98.79	99.83	95.53	95.61	95.61	-3.40%	526,679
May 26, 2026	99.31	101.09	98.92	98.98	98.98	-0.96%	406,700
May 22, 2026	100.20	101.37	99.80	99.94	99.94	-0.75%	371,329
May 21, 2026	99.76	100.84	98.67	100.70	100.70	0.15%	444,837
May 20, 2026	100.84	100.92	99.41	100.55	100.55	0.49%	407,640
May 19, 2026	101.08	102.00	99.38	100.06	100.06	-0.58%	789,259
May 18, 2026	99.00	101.23	98.26	100.64	100.64	1.56%	983,503
May 15, 2026	99.16	99.71	98.45	99.09	99.09	1.43%	546,059
May 14, 2026	97.76	98.81	97.24	97.69	97.69	0.44%	519,599
May 13, 2026	98.48	99.33	96.80	97.26	97.26	-2.07%	601,913
May 12, 2026	98.65	99.93	97.59	99.32	99.32	0.82%	515,907
May 11, 2026	99.81	100.73	98.23	98.51	98.51	-0.89%	647,367
May 8, 2026	99.30	100.00	97.57	99.39	99.39	0.08%	327,843
May 7, 2026	98.73	99.74	98.02	99.31	99.31	-0.06%	495,717
May 6, 2026	99.17	100.37	98.71	99.37	99.37	0.57%	556,829
May 5, 2026	99.06	100.54	98.55	98.81	98.81	-0.03%	420,092
May 4, 2026	98.98	100.74	98.60	98.84	98.84	-1.29%	625,820
May 1, 2026	101.92	102.66	99.95	100.13	100.13	-0.28%	575,343
Apr 30, 2026	96.57	102.25	96.57	100.41	100.41	2.50%	1,192,790
Apr 29, 2026	100.34	100.55	97.61	97.96	97.96	-2.38%	782,086
Apr 28, 2026	100.86	101.19	99.67	100.35	100.35	0.84%	506,272
Apr 27, 2026	99.00	100.76	99.00	99.51	99.51	0.20%	597,557
Apr 24, 2026	100.83	101.45	99.28	99.31	99.31	-2.14%	518,810
Apr 23, 2026	99.78	101.74	99.24	101.48	101.48	1.59%	392,832
Apr 22, 2026	101.68	102.06	99.18	99.89	99.89	-2.15%	611,266
Apr 21, 2026	102.22	102.85	101.19	102.08	102.08	0.29%	388,329
Apr 20, 2026	101.95	103.00	101.38	101.78	101.78	-0.25%	468,468
Apr 17, 2026	100.58	102.65	100.25	102.04	102.04	1.50%	454,789
Apr 16, 2026	100.52	101.39	99.72	100.53	100.53	-0.21%	616,044
Apr 15, 2026	99.35	101.39	99.32	100.74	100.74	1.35%	559,650
Apr 14, 2026	98.87	100.12	98.74	99.40	99.40	-0.64%	639,769
Apr 13, 2026	97.78	100.40	97.78	100.04	100.04	1.94%	583,599
Apr 10, 2026	101.95	101.95	96.89	98.14	98.14	-4.19%	932,481
Apr 9, 2026	102.50	103.46	101.89	102.43	102.43	-0.45%	609,966
Apr 8, 2026	101.61	103.12	101.42	102.89	102.89	1.80%	457,312
Apr 7, 2026	100.89	102.38	100.44	101.07	101.07	-0.38%	483,186
Apr 6, 2026	101.08	101.90	100.65	101.46	101.46	-0.21%	524,703
Apr 2, 2026	100.28	101.96	99.66	101.67	101.67	1.78%	423,477
Apr 1, 2026	100.69	100.96	99.24	99.89	99.89	-1.50%	573,346
Mar 31, 2026	101.31	101.98	99.79	101.41	101.41	1.15%	405,564
Mar 30, 2026	99.63	101.48	99.03	100.70	100.26	1.81%	440,507
Mar 27, 2026	101.34	101.40	98.71	98.91	98.48	-2.34%	564,219
Mar 26, 2026	102.28	102.28	99.40	101.28	100.84	0.24%	466,725
Mar 25, 2026	102.20	102.79	100.82	101.04	100.60	-0.41%	648,363
Mar 24, 2026	100.06	102.02	100.00	101.46	101.02	1.08%	475,770
Mar 23, 2026	98.69	101.68	98.69	100.38	99.94	0.81%	445,470
Mar 20, 2026	99.89	100.39	99.02	99.57	99.13	0.15%	766,372
Mar 19, 2026	101.80	102.64	99.29	99.42	98.99	-2.35%	651,040
Mar 18, 2026	101.60	102.06	101.14	101.81	101.37	-0.17%	376,290
Mar 17, 2026	101.23	102.50	101.23	101.98	101.53	1.11%	290,714
Mar 16, 2026	101.45	102.57	100.76	100.86	100.42	-0.04%	427,366
Mar 13, 2026	101.33	101.50	100.41	100.90	100.46	0.29%	437,402
Mar 12, 2026	99.15	100.91	98.78	100.61	100.17	0.76%	449,293
Mar 11, 2026	100.74	100.74	99.03	99.85	99.41	-1.38%	563,347
Mar 10, 2026	101.21	103.09	100.45	101.25	100.81	-0.19%	441,717
Mar 9, 2026	102.59	102.59	100.33	101.44	101.00	-1.54%	457,619
Mar 6, 2026	102.84	103.40	100.54	103.03	102.58	-0.51%	444,524
Mar 5, 2026	103.44	104.06	102.33	103.56	103.11	-0.29%	829,750
Mar 4, 2026	104.31	104.95	102.34	103.86	103.41	-0.45%	637,753
Mar 3, 2026	105.10	105.72	102.56	104.33	103.87	-2.41%	667,531
Mar 2, 2026	105.32	107.27	105.06	106.91	106.44	1.13%	579,318
Feb 27, 2026	106.20	106.31	103.75	105.72	105.26	1.06%	604,146
Feb 26, 2026	103.42	105.24	103.18	104.61	104.15	1.97%	455,198
Feb 25, 2026	103.33	103.47	101.08	102.59	102.14	-0.72%	600,487
Feb 24, 2026	104.06	106.31	102.48	103.33	102.88	-0.98%	587,246
Feb 23, 2026	105.26	105.91	103.57	104.35	103.89	-0.63%	1,008,212
Feb 20, 2026	103.46	105.10	102.26	105.01	104.55	2.36%	1,119,551
Feb 19, 2026	103.93	105.00	102.05	102.59	102.14	-1.40%	725,645
Feb 18, 2026	104.35	105.00	102.98	104.05	103.60	-0.29%	596,814
Feb 17, 2026	102.94	104.74	102.94	104.35	103.89	2.45%	936,716
Feb 13, 2026	100.33	102.26	100.12	101.85	101.40	0.73%	696,223
Feb 12, 2026	103.54	103.54	99.51	101.11	100.67	-0.44%	973,410
Feb 11, 2026	103.92	104.05	101.17	101.56	101.12	-1.95%	1,134,980
Feb 10, 2026	103.06	104.25	101.41	103.58	103.13	0.50%	553,227
Feb 9, 2026	105.99	106.74	102.85	103.06	102.61	-3.26%	445,695
Feb 6, 2026	107.13	107.99	106.11	106.53	106.06	-0.06%	386,933
Feb 5, 2026	106.49	108.18	106.10	106.59	106.12	0.35%	592,326
Feb 4, 2026	104.98	107.43	104.98	106.22	105.76	1.34%	557,688
Feb 3, 2026	104.65	106.00	103.45	104.82	104.36	0.92%	583,402