Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	93.66	94.65	85.48	87.41	87.41	-9.36%	1,646,454
Apr 30, 2026	94.10	97.33	93.89	96.44	96.44	1.62%	366,562
Apr 29, 2026	98.43	98.78	93.98	94.90	94.90	-4.03%	341,317
Apr 28, 2026	99.51	99.93	98.42	98.89	98.89	0.39%	389,656
Apr 27, 2026	95.72	98.83	95.49	98.51	98.51	3.15%	301,706
Apr 24, 2026	97.72	98.02	95.06	95.50	95.50	-2.22%	276,958
Apr 23, 2026	96.95	98.14	95.98	97.67	97.67	1.09%	263,425
Apr 22, 2026	96.92	97.66	95.90	96.62	96.62	0.30%	278,653
Apr 21, 2026	98.81	99.13	96.14	96.33	96.33	-2.67%	287,120
Apr 20, 2026	96.35	99.15	94.71	98.97	98.97	1.03%	252,914
Apr 17, 2026	96.02	99.59	95.37	97.96	97.96	3.40%	300,505
Apr 16, 2026	94.47	95.34	93.60	94.74	94.74	-0.03%	290,012
Apr 15, 2026	94.10	95.78	93.38	94.77	94.77	0.86%	527,756
Apr 14, 2026	93.37	94.51	92.47	93.96	93.96	0.33%	203,599
Apr 13, 2026	91.90	93.71	91.15	93.65	93.65	1.24%	268,138
Apr 10, 2026	93.14	93.14	92.00	92.50	92.50	-1.19%	283,824
Apr 9, 2026	92.52	94.60	91.87	93.61	93.61	0.49%	404,512
Apr 8, 2026	93.35	95.40	92.53	93.15	93.15	4.42%	1,032,599
Apr 7, 2026	87.63	89.26	86.78	89.21	89.21	2.80%	709,732
Apr 6, 2026	85.46	86.92	84.91	86.78	86.78	1.66%	228,833
Apr 2, 2026	84.27	85.66	83.70	85.36	85.36	-0.71%	276,692
Apr 1, 2026	85.82	87.30	85.74	85.97	85.97	1.03%	320,972
Mar 31, 2026	84.55	85.61	83.25	85.09	85.09	2.67%	358,131
Mar 30, 2026	83.79	84.42	82.81	82.88	82.88	-0.11%	339,224
Mar 27, 2026	84.54	84.89	82.54	82.97	82.97	-2.33%	323,182
Mar 26, 2026	84.75	86.13	84.50	84.95	84.95	-0.86%	258,922
Mar 25, 2026	85.26	85.99	84.49	85.69	85.69	1.44%	342,829
Mar 24, 2026	84.46	85.16	82.26	84.47	84.47	0.82%	342,056
Mar 23, 2026	85.40	86.70	83.71	83.78	83.78	1.02%	405,174
Mar 20, 2026	83.15	83.49	82.02	82.93	82.93	-0.11%	1,058,892
Mar 19, 2026	81.26	83.99	81.03	83.02	83.02	1.52%	352,486
Mar 18, 2026	83.13	83.63	81.65	81.78	81.78	-1.72%	601,957
Mar 17, 2026	85.68	85.84	82.93	83.21	83.21	-1.47%	468,477
Mar 16, 2026	85.91	86.80	84.42	84.45	84.45	-0.27%	485,842
Mar 13, 2026	85.61	85.98	83.90	84.68	84.68	0.02%	361,417
Mar 12, 2026	83.69	85.56	83.25	84.66	84.66	-1.62%	470,644
Mar 11, 2026	85.22	86.34	84.71	86.05	86.05	0.16%	365,547
Mar 10, 2026	85.62	87.53	84.18	85.91	85.91	0.44%	388,131
Mar 9, 2026	84.14	86.45	81.34	85.53	85.53	-0.71%	399,198
Mar 6, 2026	85.34	86.23	83.50	86.14	86.14	-2.42%	361,641
Mar 5, 2026	88.98	90.35	87.17	88.28	88.28	-2.06%	274,537
Mar 4, 2026	90.30	91.27	88.91	90.14	90.14	0.19%	300,001
Mar 3, 2026	87.21	90.44	85.86	89.97	89.97	0.56%	267,231
Mar 2, 2026	85.00	89.71	84.01	89.47	89.47	3.05%	351,593
Feb 27, 2026	92.29	92.64	85.91	86.82	86.82	-8.89%	637,161
Feb 26, 2026	95.60	97.50	94.07	95.29	95.29	0.12%	245,930
Feb 25, 2026	91.35	95.36	91.35	95.18	95.18	4.27%	299,654
Feb 24, 2026	91.04	91.95	89.50	91.28	91.28	0.24%	338,726
Feb 23, 2026	97.07	97.19	90.22	91.06	91.06	-6.43%	440,009
Feb 20, 2026	97.00	97.99	95.68	97.32	97.32	0.23%	337,037