Axos Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	79.38	83.58	78.92	83.18	83.18	6.21%	917,571
Jul 1, 2025	75.60	79.14	75.55	78.32	78.32	3.00%	380,069
Jun 30, 2025	77.28	77.32	75.89	76.04	76.04	-1.05%	314,824
Jun 27, 2025	77.20	77.35	76.21	76.85	76.85	0.20%	557,363
Jun 26, 2025	75.39	76.86	75.35	76.70	76.70	2.08%	167,262
Jun 25, 2025	75.07	75.80	74.26	75.14	75.14	-0.09%	239,714
Jun 24, 2025	75.38	76.28	74.92	75.21	75.21	0.94%	247,466
Jun 23, 2025	71.90	74.58	71.90	74.51	74.51	3.43%	287,198
Jun 20, 2025	71.61	72.04	71.01	72.04	72.04	1.32%	725,573
Jun 18, 2025	69.28	71.76	69.25	71.10	71.10	1.89%	402,704
Jun 17, 2025	69.54	70.66	69.47	69.78	69.78	-0.50%	406,408
Jun 16, 2025	70.81	71.42	69.99	70.13	70.13	0.11%	400,917
Jun 13, 2025	71.16	71.73	69.69	70.05	70.05	-3.50%	550,999
Jun 12, 2025	71.77	72.69	71.17	72.59	72.59	0.54%	312,747
Jun 11, 2025	73.36	73.60	71.90	72.20	72.20	-1.08%	499,449
Jun 10, 2025	72.19	73.03	71.97	72.99	72.99	1.59%	371,282
Jun 9, 2025	71.95	72.68	71.52	71.85	71.85	0.38%	248,295
Jun 6, 2025	71.07	71.61	70.30	71.58	71.58	2.80%	231,369
Jun 5, 2025	69.64	70.20	69.19	69.63	69.63	-0.37%	219,882
Jun 4, 2025	70.60	70.94	69.88	69.89	69.89	-1.27%	219,915
Jun 3, 2025	69.50	71.06	69.08	70.79	70.79	1.94%	263,111
Jun 2, 2025	69.04	69.76	67.89	69.44	69.44	-0.14%	280,226
May 30, 2025	70.46	70.46	69.45	69.54	69.54	-1.57%	432,697
May 29, 2025	70.60	70.66	69.83	70.65	70.65	0.60%	236,628
May 28, 2025	71.28	71.93	70.18	70.23	70.23	-1.86%	203,263
May 27, 2025	70.48	71.62	69.71	71.56	71.56	2.85%	210,966
May 23, 2025	67.73	69.88	67.50	69.58	69.58	-0.13%	267,513
May 22, 2025	68.78	70.40	68.74	69.67	69.67	0.48%	324,506
May 21, 2025	71.33	71.59	69.31	69.34	69.34	-3.57%	340,546
May 20, 2025	71.86	72.47	71.54	71.91	71.91	-0.13%	216,758
May 19, 2025	71.00	72.19	70.70	72.00	72.00	-0.57%	298,915
May 16, 2025	72.67	72.72	71.70	72.41	72.41	-0.43%	320,481
May 15, 2025	72.29	73.02	71.51	72.72	72.72	0.41%	258,289
May 14, 2025	73.50	73.52	72.32	72.42	72.42	-1.59%	297,805
May 13, 2025	73.15	73.73	72.55	73.59	73.59	1.88%	276,453
May 12, 2025	72.54	73.09	71.70	72.23	72.23	5.00%	341,503
May 9, 2025	69.25	69.49	68.53	68.79	68.79	-0.33%	212,680
May 8, 2025	67.68	69.83	67.64	69.02	69.02	2.86%	355,955
May 7, 2025	67.88	67.90	66.82	67.10	67.10	-0.07%	307,519
May 6, 2025	66.87	67.97	66.26	67.15	67.15	-0.77%	262,220
May 5, 2025	66.71	68.79	66.58	67.67	67.67	0.45%	350,070
May 2, 2025	65.91	67.79	65.80	67.37	67.37	2.85%	414,245
May 1, 2025	63.55	65.89	62.35	65.50	65.50	3.18%	602,980
Apr 30, 2025	62.45	63.65	61.96	63.48	63.48	-0.72%	359,937
Apr 29, 2025	62.81	63.94	62.33	63.94	63.94	1.75%	357,411
Apr 28, 2025	62.41	63.24	61.81	62.84	62.84	0.18%	266,452
Apr 25, 2025	62.72	63.46	62.35	62.73	62.73	-0.93%	201,177
Apr 24, 2025	61.94	63.47	61.42	63.32	63.32	2.06%	271,774
Apr 23, 2025	63.06	64.78	61.40	62.04	62.04	1.72%	395,803
Apr 22, 2025	59.61	61.31	59.21	60.99	60.99	3.13%	289,850