AX: Axos Financial Inc.

As of Thursday, October 30th, 2025

$ 79.32

+0.55 +0.70%

Open: 78.18
High: 79.68
Low: 78.18
Volume: 346,003
Previous Close on Wednesday, October 29th, 2025

$ 78.77

-1.88 -2.33%

Open: 79.87
High: 81.07
Low: 78.34
Volume: 342,976
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-30 78.18 79.68 78.18 79.32 346,003 +0.55 +0.70
2025-10-29 79.87 81.07 78.34 78.77 342,976 -1.88 -2.33
2025-10-28 80.09 80.78 79.27 80.65 199,045 +0.54 +0.67
2025-10-27 81.00 81.11 80.10 80.11 257,052 -0.29 -0.36
2025-10-24 80.14 80.73 79.76 80.40 246,472 +1.57 +1.99
2025-10-23 78.91 79.23 77.79 78.83 275,397 -0.14 -0.18
2025-10-22 79.49 79.68 78.40 78.97 280,067 -0.14 -0.18
2025-10-21 78.32 79.43 78.15 79.11 249,228 +0.55 +0.70

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.11
On 2025-10-27
78.18
On 2025-10-30
0.49 0.62 81.11
On 2025-10-27
78.18
On 2025-10-30
-3.61 79.85
10D 81.11
On 2025-10-27
75.43
On 2025-10-17
3.62 4.78 81.11
On 2025-10-27
78.18
On 2025-10-30
-3.61 79.12
20D 87.20
On 2025-10-06
75.01
On 2025-10-16
-4.89 -5.81 87.20
On 2025-10-06
75.01
On 2025-10-16
-13.98 80.78
WTD 81.11
On 2025-10-27
78.18
On 2025-10-30
-1.08 -1.34 81.11
On 2025-10-27
78.18
On 2025-10-30
-3.61 79.71
MTD 87.20
On 2025-10-06
75.01
On 2025-10-16
-5.33 -6.30 87.20
On 2025-10-06
75.01
On 2025-10-16
-13.98 81.07
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
PLCE

The Children's Place Inc.

7.70 -0.15 -1.91 491,086
FSLY

Fastly Inc.

7.98 -0.04 -0.50 1,777,871
OC

Owens Corning

124.86 +0.20 +0.16 1,262,740
AAP

Advance Auto Parts Inc.

50.70 -4.43 -8.04 5,845,021
AX

Axos Financial Inc.

79.32 +0.55 +0.70 346,003