Axis Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	44.85	45.90	44.80	45.00	45.00	1.01%	115,427
Apr 7, 2026	45.10	45.85	44.50	44.55	44.55	-2.09%	135,384
Apr 2, 2026	46.40	46.40	44.85	45.50	45.50	-2.15%	98,265
Apr 1, 2026	47.95	47.95	46.35	46.50	46.50	0.43%	109,677
Mar 31, 2026	48.50	48.80	46.30	46.30	46.30	-5.51%	319,475
Mar 30, 2026	48.45	51.50	48.40	49.00	49.00	1.98%	1,272,383
Mar 27, 2026	43.50	48.05	43.10	48.05	48.05	9.95%	446,136
Mar 26, 2026	43.75	44.65	43.70	43.70	43.70	-0.11%	94,339
Mar 25, 2026	44.45	45.10	43.30	43.75	43.75	1.27%	84,638
Mar 24, 2026	45.25	45.30	43.00	43.20	43.20	-3.14%	157,966
Mar 23, 2026	45.10	45.80	43.90	44.60	44.60	-4.70%	229,132
Mar 20, 2026	51.90	51.90	46.80	46.80	46.80	-6.59%	460,562
Mar 19, 2026	52.20	53.00	49.95	50.10	50.10	2.66%	1,129,114
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