Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	95.60	97.50	94.07	95.29	95.29	0.12%	245,715
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%	440,007
Feb 20, 2026	97.00	97.99	95.68	97.32	97.32	0.23%	337,036
Feb 19, 2026	97.13	97.89	95.26	97.10	97.10	-0.60%	285,326
Feb 18, 2026	96.79	99.68	96.79	97.69	97.69	0.13%	327,631
Feb 17, 2026	97.90	98.50	96.44	97.56	97.56	0.29%	359,315
Feb 13, 2026	94.50	97.69	93.27	97.28	97.28	2.89%	395,548
Feb 12, 2026	95.68	96.60	92.78	94.55	94.55	-0.17%	412,620
Feb 11, 2026	98.83	99.53	94.27	94.71	94.71	-2.80%	319,663
Feb 10, 2026	98.97	99.96	96.27	97.44	97.44	-1.71%	264,507
Feb 9, 2026	100.10	101.92	99.04	99.14	99.14	-1.85%	316,452
Feb 6, 2026	99.24	101.70	99.19	101.01	101.01	2.80%	510,973
Feb 5, 2026	99.26	100.59	97.30	98.26	98.26	-0.92%	452,612
Feb 4, 2026	98.56	100.31	97.91	99.17	99.17	1.42%	442,645
Feb 3, 2026	98.99	100.83	96.72	97.78	97.78	-0.65%	509,258
Feb 2, 2026	98.27	100.75	97.25	98.42	98.42	-0.58%	899,223
Jan 30, 2026	97.99	99.53	95.79	98.99	98.99	4.60%	931,431
Jan 29, 2026	92.61	94.86	92.13	94.64	94.64	3.03%	494,154
Jan 28, 2026	92.58	93.55	91.85	91.86	91.86	-0.66%	331,993
Jan 27, 2026	94.05	94.05	91.80	92.47	92.47	-1.06%	342,330
Jan 26, 2026	92.08	93.69	91.58	93.46	93.46	1.86%	289,273
Jan 23, 2026	95.64	96.61	91.01	91.75	91.75	-4.71%	381,928
Jan 22, 2026	96.45	99.82	96.10	96.29	96.29	0.12%	407,872
Jan 21, 2026	93.54	97.49	93.03	96.17	96.17	3.45%	428,782
Jan 20, 2026	92.66	94.75	92.66	92.96	92.96	-1.58%	320,492
Jan 16, 2026	93.81	95.81	93.34	94.45	94.45	0.67%	340,372
Jan 15, 2026	92.31	94.39	92.31	93.82	93.82	1.98%	238,601
Jan 14, 2026	92.05	92.93	91.22	92.00	92.00	0.33%	332,079
Jan 13, 2026	92.12	92.30	90.81	91.70	91.70	0.23%	222,700
Jan 12, 2026	91.29	92.20	90.33	91.49	91.49	-0.93%	257,236
Jan 9, 2026	93.24	93.98	91.54	92.35	92.35	-0.87%	237,929
Jan 8, 2026	90.79	94.00	90.65	93.16	93.16	2.47%	221,793
Jan 7, 2026	91.00	91.22	89.11	90.91	90.91	0.35%	323,564
Jan 6, 2026	88.75	91.00	88.75	90.59	90.59	1.22%	463,670
Jan 5, 2026	87.37	90.82	87.00	89.50	89.50	2.43%	469,654
Jan 2, 2026	86.10	87.85	84.83	87.38	87.38	1.42%	452,551
Dec 31, 2025	87.37	87.37	85.54	86.16	86.16	-0.69%	392,514
Dec 30, 2025	87.66	87.72	86.56	86.76	86.76	-0.95%	250,276
Dec 29, 2025	88.56	88.56	86.74	87.59	87.59	-0.66%	217,936
Dec 26, 2025	88.97	89.15	87.72	88.17	88.17	-0.83%	171,738
Dec 24, 2025	88.59	89.21	88.12	88.91	88.91	0.58%	154,942
Dec 23, 2025	89.07	89.12	88.14	88.40	88.40	-0.54%	396,521
Dec 22, 2025	88.64	89.32	87.83	88.88	88.88	1.57%	498,083
Dec 19, 2025	88.08	89.69	87.25	87.51	87.51	-0.96%	715,990
Dec 18, 2025	88.68	89.00	87.00	88.36	88.36	1.09%	473,885
Dec 17, 2025	86.14	87.94	86.14	87.41	87.41	1.40%	442,022
Dec 16, 2025	86.37	87.03	86.09	86.20	86.20	0.22%	458,680
Dec 15, 2025	86.54	87.42	85.50	86.01	86.01	0.69%	373,377