Axis Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	46.40	48.80	46.40	48.80	48.80	9.91%	840,245
Mar 17, 2026	41.90	45.35	41.80	44.40	44.40	5.71%	288,037
Mar 16, 2026	42.55	42.55	41.20	42.00	42.00	-1.29%	45,027
Mar 13, 2026	42.30	43.50	42.30	42.55	42.55	0.59%	64,265
Mar 12, 2026	41.60	42.30	41.60	42.30	42.30	1.20%	71,948
Mar 11, 2026	41.55	41.90	41.40	41.80	41.80	0.60%	60,708
Mar 10, 2026	41.45	41.75	41.30	41.55	41.55	2.34%	73,970
Mar 9, 2026	40.95	40.95	40.10	40.60	40.60	-1.46%	48,141
Mar 6, 2026	41.10	41.30	41.00	41.20	41.20	0.49%	21,446
Mar 5, 2026	40.90	41.50	40.90	41.00	41.00	0.49%	71,419
Mar 4, 2026	40.90	41.00	40.80	40.80	40.80	-1.57%	108,396
Mar 3, 2026	41.15	41.95	41.15	41.45	41.45	-0.24%	49,000
Mar 2, 2026	41.05	41.95	40.35	41.55	41.55	1.09%	73,252
Feb 26, 2026	40.85	41.15	40.85	41.10	41.10	0.86%	86,082
Feb 25, 2026	40.85	40.85	40.45	40.75	40.75	-0.24%	37,576
Feb 24, 2026	40.70	41.00	40.70	40.85	40.85	0.37%	47,546
Feb 23, 2026	40.20	41.50	40.00	40.70	40.70	-	84,279
Feb 11, 2026	40.35	40.70	40.35	40.70	40.70	0.62%	20,075
Feb 10, 2026	40.40	40.95	40.40	40.45	40.45	0.37%	40,461
Feb 9, 2026	40.50	40.90	39.10	40.30	40.30	-	94,556
Feb 6, 2026	40.60	40.60	40.00	40.30	40.30	-1.23%	31,617
Feb 5, 2026	41.20	41.30	40.75	40.80	40.80	-0.24%	33,467
Feb 4, 2026	41.65	41.65	40.80	40.90	40.90	0.49%	30,723
Feb 3, 2026	41.00	41.00	40.70	40.70	40.70	-	13,668
Feb 2, 2026	41.25	41.25	40.70	40.70	40.70	-0.85%	41,405
Jan 30, 2026	41.10	41.10	40.90	41.05	41.05	-0.36%	24,350
Jan 29, 2026	41.65	41.65	41.05	41.20	41.20	-1.08%	22,272
Jan 28, 2026	41.95	42.00	41.65	41.65	41.65	-0.72%	30,684
Jan 27, 2026	42.45	42.45	41.85	41.95	41.95	0.24%	53,838
Jan 26, 2026	41.30	41.95	41.30	41.85	41.85	0.84%	16,363
Jan 23, 2026	41.30	41.65	41.30	41.50	41.50	0.24%	16,487
Jan 22, 2026	41.70	41.90	41.40	41.40	41.40	-0.72%	61,050
Jan 21, 2026	41.70	42.20	41.65	41.70	41.70	-	63,978
Jan 20, 2026	41.50	41.95	41.50	41.70	41.70	-0.60%	43,097
Jan 19, 2026	42.00	42.50	41.15	41.95	41.95	-0.12%	84,976
Jan 16, 2026	42.30	42.55	41.55	42.00	42.00	0.36%	105,936
Jan 15, 2026	41.60	42.40	41.60	41.85	41.85	0.60%	44,570
Jan 14, 2026	40.50	42.00	40.50	41.60	41.60	2.72%	90,178
Jan 13, 2026	40.80	40.80	40.50	40.50	40.50	-0.37%	61,541
Jan 12, 2026	40.50	40.90	40.35	40.65	40.65	0.37%	49,936
Jan 9, 2026	40.30	40.50	40.30	40.50	40.50	0.50%	31,500
Jan 8, 2026	40.00	40.50	39.85	40.30	40.30	0.75%	49,336
Jan 7, 2026	40.10	40.30	39.95	40.00	40.00	-0.25%	55,557
Jan 6, 2026	40.30	40.30	40.00	40.10	40.10	-0.50%	58,554
Jan 5, 2026	40.40	40.40	40.20	40.30	40.30	-0.37%	52,172
Jan 2, 2026	40.60	40.60	40.40	40.45	40.45	-0.25%	23,624
Dec 31, 2025	40.30	40.70	40.30	40.55	40.55	0.25%	25,170
Dec 30, 2025	40.45	40.45	40.45	40.45	40.45	-	6,474
Dec 29, 2025	40.50	40.65	40.45	40.45	40.45	-0.12%	16,051
Dec 26, 2025	40.65	40.65	40.25	40.50	40.50	-0.12%	25,220