AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	99.35	99.80	97.67	97.85	97.85	-1.63%	706,525
Dec 4, 2025	99.79	101.26	99.23	99.47	99.47	-0.11%	436,850
Dec 3, 2025	101.79	102.58	99.51	99.58	99.58	-2.00%	801,896
Dec 2, 2025	102.10	102.22	100.72	101.61	101.61	-0.59%	609,690
Dec 1, 2025	102.20	102.68	101.21	102.21	102.21	-0.03%	827,013
Nov 28, 2025	102.38	102.60	101.57	102.24	102.24	0.10%	204,728
Nov 26, 2025	100.51	102.75	100.28	102.14	102.14	1.98%	925,424
Nov 25, 2025	100.40	101.36	99.97	100.16	100.16	0.59%	690,328
Nov 24, 2025	101.19	101.19	99.30	99.57	99.57	-1.31%	805,607
Nov 21, 2025	100.75	102.13	100.34	100.89	100.89	0.37%	499,708
Nov 20, 2025	100.02	100.95	99.28	100.52	100.52	1.19%	531,380
Nov 19, 2025	100.58	101.22	99.22	99.34	99.34	-1.56%	475,771
Nov 18, 2025	100.48	101.54	99.96	100.91	100.91	0.20%	493,679
Nov 17, 2025	102.79	103.07	100.67	100.71	100.71	-1.47%	727,594
Nov 14, 2025	103.10	103.69	102.04	102.21	102.21	-0.47%	748,801
Nov 13, 2025	101.84	102.84	101.57	102.69	102.69	1.04%	585,320
Nov 12, 2025	100.22	101.78	100.04	101.63	101.63	1.06%	499,560
Nov 11, 2025	99.74	101.33	99.74	100.56	100.56	0.86%	535,833
Nov 10, 2025	98.93	100.76	98.93	99.70	99.70	0.16%	600,601
Nov 7, 2025	98.23	99.65	97.45	99.54	99.54	2.00%	703,340
Nov 6, 2025	97.26	98.00	96.85	97.59	97.59	0.83%	594,804
Nov 5, 2025	96.30	97.25	95.75	96.79	96.79	0.84%	669,675
Nov 4, 2025	94.72	96.19	94.63	95.98	95.98	1.74%	802,705
Nov 3, 2025	93.00	94.39	92.23	94.34	94.34	0.73%	1,059,087
Oct 31, 2025	92.57	93.95	92.53	93.66	93.66	0.17%	1,067,872
Oct 30, 2025	90.18	94.10	89.48	93.50	93.50	5.95%	1,229,973
Oct 29, 2025	88.49	89.67	88.07	88.25	88.25	-0.94%	1,106,051
Oct 28, 2025	90.68	91.06	88.76	89.09	89.09	-2.34%	1,063,247
Oct 27, 2025	91.30	91.34	90.57	91.22	91.22	0.09%	905,621
Oct 24, 2025	92.77	93.20	90.90	91.14	91.14	-1.46%	935,025
Oct 23, 2025	91.89	92.67	91.35	92.49	92.49	0.61%	673,321
Oct 22, 2025	92.21	92.21	90.38	91.93	91.93	-0.11%	856,895
Oct 21, 2025	92.36	92.63	91.60	92.03	92.03	0.02%	1,062,977
Oct 20, 2025	93.68	93.68	91.16	92.01	92.01	-0.55%	844,804
Oct 17, 2025	92.33	92.90	91.77	92.52	92.52	0.43%	853,374
Oct 16, 2025	94.50	94.50	91.89	92.12	92.12	-4.05%	703,609
Oct 15, 2025	98.89	98.91	96.00	96.01	96.01	-2.90%	748,527
Oct 14, 2025	96.32	98.88	96.32	98.88	98.88	1.58%	576,282
Oct 13, 2025	95.98	98.24	95.84	97.34	97.34	1.17%	500,234
Oct 10, 2025	97.11	97.43	96.12	96.21	96.21	-0.60%	412,264
Oct 9, 2025	97.56	97.73	96.11	96.79	96.79	-0.22%	833,764
Oct 8, 2025	98.13	98.56	96.78	97.00	97.00	0.48%	841,097
Oct 7, 2025	95.82	96.96	95.01	96.54	96.54	1.63%	896,195
Oct 6, 2025	95.00	96.07	94.77	94.99	94.99	0.50%	604,054
Oct 3, 2025	93.98	94.93	93.81	94.52	94.52	0.72%	654,618
Oct 2, 2025	94.59	94.74	93.49	93.84	93.84	-0.38%	917,314
Oct 1, 2025	95.55	96.31	94.17	94.20	94.20	-1.67%	547,788
Sep 30, 2025	94.72	96.09	94.36	95.80	95.80	0.76%	494,120
Sep 29, 2025	95.60	95.61	94.62	95.08	94.64	-0.93%	705,328
Sep 26, 2025	95.59	96.93	95.07	95.97	95.53	1.46%	676,001