AX: Axos Financial Inc.

As of Wednesday, July 30th, 2025

$ 85.29

-0.31 -0.36%

Open: 86.08
High: 87.06
Low: 84.94
Volume: 435,288
Previous Close on Tuesday, July 29th, 2025

$ 85.60

-0.19 -0.22%

Open: 86.82
High: 87.10
Low: 85.50
Volume: 333,790

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-30 86.08 87.06 84.94 85.29 435,288 -0.31 -0.36
2025-07-29 86.82 87.10 85.50 85.60 333,790 -0.19 -0.22
2025-07-28 84.75 85.83 84.35 85.79 322,425 +1.07 +1.26
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
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 87.10
On 2025-07-29		 83.18
On 2025-07-25		 -0.45 -0.52 86.30
On 2025-07-24		 83.18
On 2025-07-25		 -3.62 85.19
10D 87.10
On 2025-07-29		 83.18
On 2025-07-25		 2.02 2.43 87.04
On 2025-07-21		 83.18
On 2025-07-25		 -4.43 85.34
20D 87.10
On 2025-07-29		 78.92
On 2025-07-02		 6.97 8.90 85.88
On 2025-07-10		 81.95
On 2025-07-16		 -4.58 84.63
WTD 87.10
On 2025-07-29		 84.35
On 2025-07-28		 0.57 0.67 87.10
On 2025-07-29		 84.94
On 2025-07-30		 -2.48 85.56
MTD 87.10
On 2025-07-29		 75.55
On 2025-07-01		 9.25 12.16 85.88
On 2025-07-10		 81.95
On 2025-07-16		 -4.58 84.33
As of Wednesday, July 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.55 +3.24 +1.20 4,321,932
KO

The Coca-Cola Company

68.75 -0.63 -0.91 10,166,839
PFE

Pfizer Inc.

23.81 -0.49 -2.02 35,335,440
VZ

Verizon Communications Inc.

42.60 -0.11 -0.26 13,180,553
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,461.28 -171.71 -0.38 454,326,619
DJTA

Dow Jones Transportation Average

15,510.00 -487.02 -3.04 182,590,189
SPX

S&P 500 Index

6,362.90 -7.96 -0.12
OEX

S&P 100 Index

3,135.67 +0.34 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,345.41 +37.11 +0.16
NYA

NYSE Composite Index

20,630.88 -130.68 -0.63
XAX

NYSE AMEX Composite Index

6,015.19 -98.73 -1.61
RUI

RUSSELL 1000 Index

3,481.24 -4.08 -0.12
RUT

Russell 2000 Index

2,232.40 -10.57 -0.47
RUA

Russell 3000 Index

3,615.52 -4.78 -0.13
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.27 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 -0.34 -1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,759.75 +21.97 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AX

Axos Financial Inc.

85.29 -0.31 -0.36 435,288