AX: Axos Financial Inc.

As of Tuesday, August 11th, 2026

$ 100.16

+0.98 +0.99%

Open: 99.49
High: 100.61
Low: 99.31
Volume: 27,243
Previous Close on Monday, August 10th, 2026

$ 99.18

-0.86 -0.86%

Open: 99.43
High: 100.35
Low: 98.77
Volume: 301,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 99.49 100.61 99.31 100.16 27,243 +0.98 +0.99
2026-08-10 99.43 100.35 98.77 99.18 301,992 -0.86 -0.86
2026-08-07 101.04 101.69 99.32 100.04 345,291 -1.84 -1.81
2026-08-06 104.77 105.19 101.72 101.88 284,167 -1.93 -1.86
2026-08-05 105.30 105.30 102.51 103.81 21,382 -1.29 -1.23
2026-08-04 104.00 105.74 103.59 105.10 360,904 +1.44 +1.39
2026-08-03 103.14 104.58 102.11 103.66 369,373 +2.25 +2.22
2026-07-31 102.41 105.20 98.21 101.41 599,091 +2.93 +2.98
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 105.30
On 2026-08-05		 98.77
On 2026-08-10		 -4.94 -4.70 105.30
On 2026-08-05		 98.77
On 2026-08-10		 -6.21 101.01
10D 105.74
On 2026-08-04		 97.30
On 2026-07-29		 0.98 0.99 105.74
On 2026-08-04		 98.77
On 2026-08-10		 -6.60 101.19
20D 105.74
On 2026-08-04		 94.19
On 2026-07-23		 2.39 2.44 102.18
On 2026-07-16		 94.19
On 2026-07-23		 -7.82 99.44
WTD 100.61
On 2026-08-11		 98.77
On 2026-08-10		 0.12 0.12 100.35
On 2026-08-10		 100.35
On 2026-08-10		 0.00 99.67
MTD 105.74
On 2026-08-04		 98.77
On 2026-08-10		 -1.25 -1.23 105.74
On 2026-08-04		 98.77
On 2026-08-10		 -6.60 101.98
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
DOCU

DocuSign Inc.

59.34 -0.30 -0.50 1,726,906
BURL

Burlington Stores Inc.

358.83 -12.67 -3.41 552,265
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.48 -0.01 -0.13 10,309,116
IIPR

Innovative Industrial Properties Inc.

57.68 +0.28 +0.49 196,305
AX

Axos Financial Inc.

100.16 +0.98 +0.99 27,243