Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	95.74	97.20	94.56	95.83	95.83	0.64%	322,961
Jul 23, 2026	95.74	95.74	94.19	95.22	95.22	-1.95%	480,458
Jul 22, 2026	97.54	98.10	96.25	97.11	97.11	-0.32%	238,417
Jul 21, 2026	97.49	97.79	96.55	97.42	97.42	-0.17%	251,703
Jul 20, 2026	98.22	100.00	97.38	97.59	97.59	-1.95%	265,835
Jul 17, 2026	99.25	100.87	98.51	99.53	99.53	-1.40%	297,422
Jul 16, 2026	99.27	102.18	98.25	100.94	100.94	2.83%	613,378
Jul 15, 2026	98.29	99.80	97.44	98.16	98.16	0.40%	306,575
Jul 14, 2026	96.68	98.03	96.05	97.77	97.77	0.63%	255,351
Jul 13, 2026	97.40	97.89	96.63	97.16	97.16	-0.25%	291,183
Jul 10, 2026	97.48	98.21	96.92	97.40	97.40	0.44%	237,305
Jul 9, 2026	95.71	98.08	95.50	96.97	96.97	1.44%	310,422
Jul 8, 2026	99.29	99.29	95.03	95.59	95.59	-2.93%	492,610
Jul 7, 2026	99.00	100.85	98.45	98.48	98.48	-2.23%	373,687
Jul 6, 2026	99.00	100.83	97.73	100.73	100.73	2.89%	457,767
Jul 2, 2026	99.73	100.12	97.27	97.90	97.90	-1.05%	420,616
Jul 1, 2026	98.00	99.58	97.39	98.94	98.94	1.59%	507,028
Jun 30, 2026	96.19	97.90	95.32	97.39	97.39	1.08%	529,533
Jun 29, 2026	95.40	96.84	94.80	96.35	96.35	0.12%	456,283
Jun 26, 2026	95.81	96.96	95.09	96.23	96.23	0.93%	981,614
Jun 25, 2026	94.13	95.76	93.39	95.34	95.34	1.05%	362,555
Jun 24, 2026	91.14	94.38	90.80	94.35	94.35	3.23%	544,958
Jun 23, 2026	88.51	91.63	88.51	91.40	91.40	3.25%	480,916
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