AX: Axos Financial Inc.

As of Friday, September 18th, 2026

$ 90.79

-0.63 -0.69%

Open: 90.56
High: 91.26
Low: 90.23
Volume: 1,926,818
Previous Close on Thursday, September 17th, 2026

$ 91.42

-1.12 -1.21%

Open: 93.40
High: 93.40
Low: 91.00
Volume: 392,869

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 90.56 91.26 90.23 90.79 1,926,818 -0.63 -0.69
2026-09-17 93.40 93.40 91.00 91.42 392,869 -1.12 -1.21
2026-09-16 92.76 93.92 90.90 92.54 67,628 -0.14 -0.15
2026-09-15 93.23 94.11 92.32 92.68 344,829 -1.07 -1.14
2026-09-14 93.34 94.48 93.07 93.75 342,522 +0.49 +0.53
2026-09-11 94.95 95.57 91.47 93.26 327,911 -0.46 -0.49
2026-09-10 93.41 93.99 92.55 93.72 20,308 +0.41 +0.44
2026-09-09 95.32 95.32 92.98 93.31 403,479 -3.19 -3.31
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 94.48
On 2026-09-14		 90.23
On 2026-09-18		 -2.47 -2.65 94.48
On 2026-09-14		 90.23
On 2026-09-18		 -4.50 92.24
10D 98.21
On 2026-09-04		 90.23
On 2026-09-18		 -6.25 -6.44 98.21
On 2026-09-04		 90.23
On 2026-09-18		 -8.13 93.59
20D 99.28
On 2026-08-26		 90.23
On 2026-09-18		 -5.17 -5.39 99.28
On 2026-08-26		 90.23
On 2026-09-18		 -9.12 95.30
WTD 94.48
On 2026-09-14		 90.23
On 2026-09-18		 -2.47 -2.65 94.48
On 2026-09-14		 90.23
On 2026-09-18		 -4.50 92.24
MTD 98.21
On 2026-09-04		 90.23
On 2026-09-18		 -6.00 -6.20 98.21
On 2026-09-04		 90.23
On 2026-09-18		 -8.13 94.12
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
NET

Cloudflare Inc.

323.60 -10.34 -3.10 4,542,791
ASH

Ashland Global Holdings Inc.

69.06 -0.71 -1.02 1,097,141
MAT

Mattel Inc.

13.26 -0.05 -0.38 8,811,880
DOCU

DocuSign Inc.

69.07 -1.57 -2.22 7,141,275
AX

Axos Financial Inc.

90.79 -0.63 -0.69 1,926,818