Axis Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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