Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	88.32	89.64	88.30	88.52	88.52	0.51%	363,159
Jun 18, 2026	87.80	89.35	87.47	88.07	88.07	0.10%	934,185
Jun 17, 2026	88.71	90.24	86.86	87.98	87.98	-1.61%	467,635
Jun 16, 2026	90.58	90.79	89.22	89.42	89.42	-0.18%	391,989
Jun 15, 2026	91.35	92.05	89.37	89.58	89.58	-0.78%	367,065
Jun 12, 2026	90.08	91.08	89.73	90.28	90.28	1.12%	306,688
Jun 11, 2026	89.08	89.55	87.34	89.28	89.28	1.28%	300,608
Jun 10, 2026	88.78	89.70	87.89	88.15	88.15	-0.24%	330,986
Jun 9, 2026	88.74	91.52	88.31	88.36	88.36	0.58%	323,466
Jun 8, 2026	88.16	89.67	87.75	87.85	87.85	0.05%	193,374
Jun 5, 2026	87.88	88.67	87.42	87.81	87.81	0.17%	229,896
Jun 4, 2026	85.99	88.42	85.56	87.66	87.66	3.59%	427,152
Jun 3, 2026	86.69	86.69	84.58	84.62	84.62	-3.57%	480,509
Jun 2, 2026	85.98	88.24	85.82	87.75	87.75	1.62%	270,728
Jun 1, 2026	86.39	86.76	85.02	86.35	86.35	-0.64%	376,783
May 29, 2026	87.08	87.67	86.47	86.91	86.91	-0.41%	445,424
May 28, 2026	86.33	87.58	85.95	87.27	87.27	0.20%	220,119
May 27, 2026	88.02	88.61	86.84	87.10	87.10	-0.82%	311,382
May 26, 2026	86.56	88.34	86.53	87.82	87.82	2.03%	320,848
May 22, 2026	85.56	86.60	85.29	86.07	86.07	0.16%	273,883
May 21, 2026	85.13	86.23	84.23	85.93	85.93	-0.05%	309,609
May 20, 2026	83.95	86.26	83.03	85.97	85.97	2.79%	322,993
May 19, 2026	84.45	84.45	83.10	83.64	83.64	-0.98%	238,338
May 18, 2026	84.91	84.91	83.26	84.47	84.47	1.55%	278,881
May 15, 2026	83.55	83.82	82.14	83.18	83.18	-0.31%	446,845
May 14, 2026	83.50	84.86	83.12	83.44	83.44	0.75%	375,843
May 13, 2026	83.74	84.04	82.56	82.82	82.82	-1.84%	428,320
May 12, 2026	85.78	86.46	82.86	84.37	84.37	-1.31%	335,211
May 11, 2026	87.12	87.23	84.97	85.49	85.49	-1.71%	525,256
May 8, 2026	87.71	88.48	86.87	86.98	86.98	-0.79%	284,435
May 7, 2026	88.52	89.28	87.37	87.67	87.67	-0.41%	336,431
May 6, 2026	88.38	90.11	87.56	88.03	88.03	1.02%	451,034
May 5, 2026	87.35	88.39	86.86	87.14	87.14	-0.16%	486,838
May 4, 2026	85.80	90.05	85.78	87.28	87.28	-0.15%	842,578
May 1, 2026	93.66	94.65	85.48	87.41	87.41	-9.36%	1,647,429
Apr 30, 2026	94.10	97.33	93.89	96.44	96.44	1.62%	370,236
Apr 29, 2026	98.43	98.78	93.98	94.90	94.90	-4.03%	341,360
Apr 28, 2026	99.51	99.93	98.42	98.89	98.89	0.39%	389,675
Apr 27, 2026	95.72	98.83	95.49	98.51	98.51	3.15%	302,711
Apr 24, 2026	97.72	98.02	95.06	95.50	95.50	-2.22%	348,297
Apr 23, 2026	96.95	98.14	95.98	97.67	97.67	1.09%	263,428
Apr 22, 2026	96.92	97.66	95.90	96.62	96.62	0.30%	293,845
Apr 21, 2026	98.81	99.13	96.14	96.33	96.33	-2.67%	317,569
Apr 20, 2026	96.35	99.15	94.71	98.97	98.97	1.03%	252,917
Apr 17, 2026	96.02	99.59	95.37	97.96	97.96	3.40%	300,766
Apr 16, 2026	94.47	95.34	93.60	94.74	94.74	-0.03%	290,024
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%	204,662
Apr 13, 2026	91.90	93.71	91.15	93.65	93.65	1.24%	268,140
Apr 10, 2026	93.14	93.14	92.00	92.50	92.50	-1.19%	283,829