AX: Axos Financial Inc.

As of Friday, July 25th, 2025

$ 84.72

+0.19 +0.22%

Open: 84.12
High: 84.80
Low: 83.18
Volume: 304,256
Previous Close on Thursday, July 24th, 2025

$ 84.53

-1.21 -1.41%

Open: 85.22
High: 86.30
Low: 84.31
Volume: 328,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 84.12 84.80 83.18 84.72 304,256 +0.19 +0.22
2025-07-24 85.22 86.30 84.31 84.53 328,077 -1.21 -1.41
2025-07-23 85.51 86.12 84.54 85.74 271,937 +0.67 +0.79
2025-07-22 85.56 86.41 85.06 85.07 318,316 -0.45 -0.53
2025-07-21 85.70 87.04 85.31 85.52 235,681 -0.01 -0.01
2025-07-18 86.10 86.19 84.45 85.53 286,741 -0.03 -0.04
2025-07-17 83.44 86.09 83.44 85.56 466,585 +2.29 +2.75
2025-07-16 83.78 84.00 81.95 83.27 238,692 +0.39 +0.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.04
On 2025-07-21		 83.18
On 2025-07-25		 -0.81 -0.95 87.04
On 2025-07-21		 83.18
On 2025-07-25		 -4.43 85.12
10D 87.04
On 2025-07-21		 81.95
On 2025-07-16		 0.60 0.71 87.04
On 2025-07-21		 83.18
On 2025-07-25		 -4.43 84.85
20D 87.04
On 2025-07-21		 75.55
On 2025-07-01		 8.02 10.46 85.88
On 2025-07-10		 81.95
On 2025-07-16		 -4.58 83.36
WTD 87.04
On 2025-07-21		 83.18
On 2025-07-25		 -0.81 -0.95 87.04
On 2025-07-21		 83.18
On 2025-07-25		 -4.43 85.12
MTD 87.04
On 2025-07-21		 75.55
On 2025-07-01		 8.68 11.42 85.88
On 2025-07-10		 81.95
On 2025-07-16		 -4.58 84.13
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AX

Axos Financial Inc.

84.72 +0.19 +0.22 304,256