AX: Axos Financial Inc.

As of Thursday, October 9th, 2025

$ 83.37

-0.09 -0.11%

Open: 83.63
High: 83.65
Low: 82.40
Volume: 258,364
Previous Close on Wednesday, October 8th, 2025

$ 83.46

-0.32 -0.38%

Open: 84.43
High: 84.43
Low: 83.11
Volume: 255,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 83.63 83.65 82.40 83.37 258,364 -0.09 -0.11
2025-10-08 84.43 84.43 83.11 83.46 255,058 -0.32 -0.38
2025-10-07 85.84 86.43 83.75 83.78 264,888 -1.85 -2.16
2025-10-06 85.75 87.20 84.65 85.63 312,922 +0.46 +0.54
2025-10-03 84.60 86.02 84.36 85.17 289,031 +0.96 +1.14
2025-10-02 83.42 84.66 83.00 84.21 250,830 +0.68 +0.81
2025-10-01 84.26 84.60 82.73 83.53 239,918 -1.12 -1.32
2025-09-30 86.37 86.62 83.75 84.65 433,387 -1.65 -1.91
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 87.20
On 2025-10-06		 82.40
On 2025-10-09		 -0.84 -1.00 87.20
On 2025-10-06		 82.40
On 2025-10-09		 -5.50 84.28
10D 88.60
On 2025-09-26		 82.40
On 2025-10-09		 -3.92 -4.49 88.60
On 2025-09-26		 82.40
On 2025-10-09		 -7.00 84.76
20D 92.34
On 2025-09-12		 82.40
On 2025-10-09		 -8.88 -9.63 92.34
On 2025-09-12		 82.40
On 2025-10-09		 -10.76 86.80
WTD 87.20
On 2025-10-06		 82.40
On 2025-10-09		 -1.80 -2.11 87.20
On 2025-10-06		 82.40
On 2025-10-09		 -5.50 84.06
MTD 87.20
On 2025-10-06		 82.40
On 2025-10-09		 -1.28 -1.51 87.20
On 2025-10-06		 82.40
On 2025-10-09		 -5.50 84.16
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

1.29 -0.05 -3.73 553,591
JCI

Johnson Controls International plc

107.76 -0.67 -0.62 3,459,261
EPR

EPR Properties

54.32 -0.02 -0.04 796,037
AOSL

Alpha and Omega Semiconductor Limited

28.40 +0.47 +1.68 172,610
AX

Axos Financial Inc.

83.37 -0.09 -0.11 258,364