Axis Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.70	69.70	66.10	67.80	67.80	2.73%	838,725
Jun 17, 2026	66.60	66.70	64.80	66.00	66.00	-2.37%	622,408
Jun 16, 2026	69.80	72.90	67.20	67.60	67.60	1.65%	2,611,773
Jun 15, 2026	60.30	66.50	60.30	66.50	66.50	9.92%	690,805
Jun 12, 2026	60.50	62.90	59.50	60.50	60.50	2.72%	391,863
Jun 11, 2026	59.40	59.70	57.30	58.90	58.90	1.20%	235,822
Jun 10, 2026	58.70	61.50	58.20	58.20	58.20	1.57%	616,710
Jun 9, 2026	58.80	58.80	55.70	57.30	57.30	2.32%	379,320
Jun 8, 2026	55.50	56.70	54.90	56.00	56.00	-8.20%	264,201
Jun 5, 2026	61.60	62.20	59.30	61.00	61.00	-0.97%	304,379
Jun 4, 2026	62.60	63.00	61.20	61.60	61.60	-1.60%	304,865
Jun 3, 2026	64.30	64.80	62.50	62.60	62.60	-1.11%	527,757
Jun 2, 2026	67.30	67.30	61.20	63.30	63.30	-6.64%	922,518
Jun 1, 2026	69.90	70.30	66.60	67.80	67.80	-3.00%	1,575,306
May 29, 2026	68.50	74.00	67.00	69.90	69.90	1.75%	3,922,411
May 28, 2026	68.70	68.70	67.10	68.70	68.70	9.92%	2,913,826
May 27, 2026	57.00	62.50	57.00	62.50	62.50	9.84%	1,333,903
May 26, 2026	57.80	57.80	54.80	56.90	56.90	-1.73%	514,503
May 25, 2026	55.00	58.50	53.80	57.90	57.90	6.83%	685,363
May 22, 2026	53.70	55.30	53.70	54.20	54.20	1.31%	249,118
May 21, 2026	54.50	54.70	53.30	53.50	53.50	-0.93%	260,012
May 20, 2026	53.00	56.00	52.60	54.00	54.00	1.89%	356,174
May 19, 2026	52.50	53.10	51.30	53.00	53.00	1.34%	233,906
May 18, 2026	50.90	53.50	50.90	52.30	52.30	-0.57%	269,350
May 15, 2026	52.50	53.90	52.50	52.60	52.60	-1.68%	216,884
May 14, 2026	55.00	55.50	53.10	53.50	53.50	-1.29%	296,137
May 13, 2026	56.80	56.80	54.10	54.20	54.20	-4.91%	361,182
May 12, 2026	57.70	59.60	55.50	57.00	57.00	2.15%	1,250,761
May 11, 2026	52.50	56.30	50.80	55.80	55.80	7.51%	898,623
May 8, 2026	54.30	54.80	51.20	51.90	51.90	2.17%	1,413,637
May 7, 2026	46.60	50.80	46.10	50.80	50.80	9.84%	610,829
May 6, 2026	47.70	47.70	46.00	46.25	46.25	-1.60%	133,148
May 5, 2026	46.50	47.15	46.10	47.00	47.00	1.40%	117,384
May 4, 2026	44.75	46.75	44.75	46.35	46.35	2.77%	145,087
Apr 30, 2026	45.75	46.05	45.10	45.10	45.10	-1.42%	85,360
Apr 29, 2026	46.20	46.55	44.75	45.75	45.75	0.99%	70,713
Apr 28, 2026	44.85	45.95	44.80	45.30	45.30	1.46%	126,791
Apr 27, 2026	45.45	45.45	44.10	44.65	44.65	-1.76%	131,449
Apr 24, 2026	47.40	47.80	45.30	45.45	45.45	-2.68%	122,132
Apr 23, 2026	50.60	50.60	46.10	46.70	46.70	-5.66%	321,578
Apr 22, 2026	49.10	50.20	48.90	49.50	49.50	1.33%	290,046
Apr 21, 2026	49.00	49.30	47.70	48.85	48.85	1.66%	352,464
Apr 20, 2026	48.10	48.10	47.10	48.05	48.05	0.31%	222,026
Apr 17, 2026	48.20	48.70	47.50	47.90	47.90	-0.83%	177,832
Apr 16, 2026	49.00	49.20	48.00	48.30	48.30	0.10%	191,559
Apr 15, 2026	47.35	48.50	47.10	48.25	48.25	1.90%	229,042
Apr 14, 2026	47.80	48.15	46.10	47.35	47.35	-0.32%	167,633
Apr 13, 2026	46.10	48.20	46.10	47.50	47.50	4.40%	222,501
Apr 10, 2026	45.70	45.70	44.65	45.50	45.50	2.71%	90,643
Apr 9, 2026	45.20	45.20	43.50	44.30	44.30	-1.56%	196,400