AXIS Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.25	95.25	95.25	95.25	-	-0.56%	5,143
May 28, 2026	95.21	97.12	94.00	95.79	95.79	0.19%	820,964
May 27, 2026	98.79	99.83	95.53	95.61	95.61	-3.40%	526,679
May 26, 2026	99.31	101.09	98.92	98.98	98.98	-0.96%	406,700
May 22, 2026	100.20	101.37	99.80	99.94	99.94	-0.75%	371,329
May 21, 2026	99.76	100.84	98.67	100.70	100.70	0.15%	444,837
May 20, 2026	100.84	100.92	99.41	100.55	100.55	0.49%	407,640
May 19, 2026	101.08	102.00	99.38	100.06	100.06	-0.58%	789,259
May 18, 2026	99.00	101.23	98.26	100.64	100.64	1.56%	983,503
May 15, 2026	99.16	99.71	98.45	99.09	99.09	1.43%	546,059
May 14, 2026	97.76	98.81	97.24	97.69	97.69	0.44%	519,599
May 13, 2026	98.48	99.33	96.80	97.26	97.26	-2.07%	601,913
May 12, 2026	98.65	99.93	97.59	99.32	99.32	0.82%	515,907
May 11, 2026	99.81	100.73	98.23	98.51	98.51	-0.89%	647,367
May 8, 2026	99.30	100.00	97.57	99.39	99.39	0.08%	327,843
May 7, 2026	98.73	99.74	98.02	99.31	99.31	-0.06%	495,717
May 6, 2026	99.17	100.37	98.71	99.37	99.37	0.57%	556,829
May 5, 2026	99.06	100.54	98.55	98.81	98.81	-0.03%	420,092
May 4, 2026	98.98	100.74	98.60	98.84	98.84	-1.29%	625,820
May 1, 2026	101.92	102.66	99.95	100.13	100.13	-0.28%	575,343
Apr 30, 2026	96.57	102.25	96.57	100.41	100.41	2.50%	1,192,790
Apr 29, 2026	100.34	100.55	97.61	97.96	97.96	-2.38%	782,086
Apr 28, 2026	100.86	101.19	99.67	100.35	100.35	0.84%	506,272
Apr 27, 2026	99.00	100.76	99.00	99.51	99.51	0.20%	597,557
Apr 24, 2026	100.83	101.45	99.28	99.31	99.31	-2.14%	518,810
Apr 23, 2026	99.78	101.74	99.24	101.48	101.48	1.59%	392,832
Apr 22, 2026	101.68	102.06	99.18	99.89	99.89	-2.15%	611,266
Apr 21, 2026	102.22	102.85	101.19	102.08	102.08	0.29%	388,329
Apr 20, 2026	101.95	103.00	101.38	101.78	101.78	-0.25%	468,468
Apr 17, 2026	100.58	102.65	100.25	102.04	102.04	1.50%	454,789
Apr 16, 2026	100.52	101.39	99.72	100.53	100.53	-0.21%	616,044
Apr 15, 2026	99.35	101.39	99.32	100.74	100.74	1.35%	559,650
Apr 14, 2026	98.87	100.12	98.74	99.40	99.40	-0.64%	639,769
Apr 13, 2026	97.78	100.40	97.78	100.04	100.04	1.94%	583,599
Apr 10, 2026	101.95	101.95	96.89	98.14	98.14	-4.19%	932,481
Apr 9, 2026	102.50	103.46	101.89	102.43	102.43	-0.45%	609,966
Apr 8, 2026	101.61	103.12	101.42	102.89	102.89	1.80%	457,312
Apr 7, 2026	100.89	102.38	100.44	101.07	101.07	-0.38%	483,186
Apr 6, 2026	101.08	101.90	100.65	101.46	101.46	-0.21%	524,703
Apr 2, 2026	100.28	101.96	99.66	101.67	101.67	1.78%	423,477
Apr 1, 2026	100.69	100.96	99.24	99.89	99.89	-1.50%	573,346
Mar 31, 2026	101.31	101.98	99.79	101.41	101.41	1.15%	405,564
Mar 30, 2026	99.63	101.48	99.03	100.70	100.26	1.81%	440,507
Mar 27, 2026	101.34	101.40	98.71	98.91	98.48	-2.34%	564,219
Mar 26, 2026	102.28	102.28	99.40	101.28	100.84	0.24%	466,725
Mar 25, 2026	102.20	102.79	100.82	101.04	100.60	-0.41%	648,363
Mar 24, 2026	100.06	102.02	100.00	101.46	101.02	1.08%	475,770
Mar 23, 2026	98.69	101.68	98.69	100.38	99.94	0.81%	445,470
Mar 20, 2026	99.89	100.39	99.02	99.57	99.13	0.15%	766,372
Mar 19, 2026	101.80	102.64	99.29	99.42	98.99	-2.35%	651,040