Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	86.56	88.34	86.53	87.25	-	1.37%	62,780
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
Apr 9, 2026	92.52	94.60	91.87	93.61	93.61	0.49%	404,542
Apr 8, 2026	93.35	95.40	92.53	93.15	93.15	4.42%	1,032,606
Apr 7, 2026	87.63	89.26	86.78	89.21	89.21	2.80%	721,106
Apr 6, 2026	85.46	86.92	84.91	86.78	86.78	1.66%	251,406
Apr 2, 2026	84.27	85.66	83.70	85.36	85.36	-0.71%	276,709
Apr 1, 2026	85.82	87.30	85.74	85.97	85.97	1.03%	320,973
Mar 31, 2026	84.55	85.61	83.25	85.09	85.09	2.67%	358,151
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