Axis Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	60.00	60.00	60.00	60.00	-	3.27%	4,000
Jul 8, 2026	58.30	59.80	57.30	58.10	58.10	-2.02%	117,651
Jul 7, 2026	63.20	63.20	58.50	59.30	59.30	-4.97%	267,971
Jul 6, 2026	62.50	64.20	61.30	62.40	62.40	0.97%	305,728
Jul 3, 2026	62.00	63.20	61.50	61.80	61.80	-1.28%	341,751
Jul 2, 2026	65.50	66.00	62.60	62.60	62.60	-6.15%	1,061,984
Jul 1, 2026	62.20	67.50	60.10	66.70	66.70	7.06%	1,544,374
Jun 30, 2026	57.90	62.30	57.20	62.30	62.30	9.88%	309,769
Jun 29, 2026	57.50	59.20	56.60	56.70	56.70	-1.73%	215,419
Jun 26, 2026	58.50	60.00	57.70	57.70	57.70	-5.10%	267,821
Jun 25, 2026	62.20	62.20	60.10	60.80	60.80	-1.46%	236,236
Jun 24, 2026	60.70	61.90	60.00	61.70	61.70	-0.80%	339,382
Jun 23, 2026	67.00	67.00	61.90	62.20	62.20	-6.04%	465,799
Jun 22, 2026	69.00	70.00	67.80	68.00	66.20	0.29%	907,560
Jun 18, 2026	67.70	69.70	66.10	67.80	66.01	2.73%	838,725
Jun 17, 2026	66.60	66.70	64.80	66.00	64.25	-2.37%	622,408
Jun 16, 2026	69.80	72.90	67.20	67.60	65.81	1.65%	2,611,773
Jun 15, 2026	60.30	66.50	60.30	66.50	64.74	9.92%	690,805
Jun 12, 2026	60.50	62.90	59.50	60.50	58.90	2.72%	391,863
Jun 11, 2026	59.40	59.70	57.30	58.90	57.34	1.20%	235,822
Jun 10, 2026	58.70	61.50	58.20	58.20	56.66	1.57%	616,710
Jun 9, 2026	58.80	58.80	55.70	57.30	55.78	2.32%	379,320
Jun 8, 2026	55.50	56.70	54.90	56.00	54.52	-8.20%	264,201
Jun 5, 2026	61.60	62.20	59.30	61.00	59.39	-0.97%	304,379
Jun 4, 2026	62.60	63.00	61.20	61.60	59.97	-1.60%	304,865
Jun 3, 2026	64.30	64.80	62.50	62.60	60.94	-1.11%	527,757
Jun 2, 2026	67.30	67.30	61.20	63.30	61.62	-6.64%	922,518
Jun 1, 2026	69.90	70.30	66.60	67.80	66.01	-3.00%	1,575,306
May 29, 2026	68.50	74.00	67.00	69.90	68.05	1.75%	3,922,411
May 28, 2026	68.70	68.70	67.10	68.70	66.88	9.92%	2,913,826
May 27, 2026	57.00	62.50	57.00	62.50	60.85	9.84%	1,333,903
May 26, 2026	57.80	57.80	54.80	56.90	55.39	-1.73%	514,503
May 25, 2026	55.00	58.50	53.80	57.90	56.37	6.83%	685,363
May 22, 2026	53.70	55.30	53.70	54.20	52.77	1.31%	249,118
May 21, 2026	54.50	54.70	53.30	53.50	52.08	-0.93%	260,012
May 20, 2026	53.00	56.00	52.60	54.00	52.57	1.89%	356,174
May 19, 2026	52.50	53.10	51.30	53.00	51.60	1.34%	233,906
May 18, 2026	50.90	53.50	50.90	52.30	50.92	-0.57%	269,350
May 15, 2026	52.50	53.90	52.50	52.60	51.21	-1.68%	216,884
May 14, 2026	55.00	55.50	53.10	53.50	52.08	-1.29%	296,137
May 13, 2026	56.80	56.80	54.10	54.20	52.77	-4.91%	361,182
May 12, 2026	57.70	59.60	55.50	57.00	55.49	2.15%	1,250,761
May 11, 2026	52.50	56.30	50.80	55.80	54.32	7.51%	898,623
May 8, 2026	54.30	54.80	51.20	51.90	50.53	2.17%	1,413,637
May 7, 2026	46.60	50.80	46.10	50.80	49.46	9.84%	610,829
May 6, 2026	47.70	47.70	46.00	46.25	45.03	-1.60%	133,148
May 5, 2026	46.50	47.15	46.10	47.00	45.76	1.40%	117,384
May 4, 2026	44.75	46.75	44.75	46.35	45.12	2.77%	145,087
Apr 30, 2026	45.75	46.05	45.10	45.10	43.91	-1.42%	85,360
Apr 29, 2026	46.20	46.55	44.75	45.75	44.54	0.99%	70,713