AX: Axos Financial Inc.

As of Friday, July 31st, 2026

$ 101.41

+2.93 +2.98%

Open: 102.41
High: 105.20
Low: 98.21
Volume: 599,091
Previous Close on Thursday, July 30th, 2026

$ 98.48

+0.30 +0.31%

Open: 99.31
High: 99.36
Low: 97.80
Volume: 406,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 102.41 105.20 98.21 101.41 599,091 +2.93 +2.98
2026-07-30 99.31 99.36 97.80 98.48 406,455 +0.30 +0.31
2026-07-29 98.25 99.48 97.30 98.18 419,757 -1.00 -1.01
2026-07-28 96.15 99.79 95.35 99.18 293,576 +3.30 +3.44
2026-07-27 96.14 96.98 95.67 95.88 357,444 +0.05 +0.05
2026-07-24 95.74 97.20 94.56 95.83 323,013 +0.61 +0.64
2026-07-23 95.74 95.74 94.19 95.22 480,458 -1.89 -1.95
2026-07-22 97.54 98.10 96.25 97.11 238,417 -0.31 -0.32
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 105.20
On 2026-07-31		 95.35
On 2026-07-28		 5.58 5.82 99.79
On 2026-07-28		 97.30
On 2026-07-29		 -2.49 98.63
10D 105.20
On 2026-07-31		 94.19
On 2026-07-23		 1.88 1.89 100.00
On 2026-07-20		 94.19
On 2026-07-23		 -5.81 97.63
20D 105.20
On 2026-07-31		 94.19
On 2026-07-23		 3.51 3.59 102.18
On 2026-07-16		 94.19
On 2026-07-23		 -7.82 97.95
WTD 105.20
On 2026-07-31		 95.35
On 2026-07-28		 5.58 5.82 99.79
On 2026-07-28		 97.30
On 2026-07-29		 -2.49 98.63
MTD 105.20
On 2026-07-31		 94.19
On 2026-07-23		 4.02 4.13 102.18
On 2026-07-16		 94.19
On 2026-07-23		 -7.82 97.99
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ASIX

AdvanSix Inc.

20.06 -0.54 -2.62 198,066
ASTH

Astrana Health Inc.

35.56 -1.12 -3.05 63,231
BURL

Burlington Stores Inc.

368.48 -3.71 -1.00 483,896
IIPR

Innovative Industrial Properties Inc.

58.81 -1.97 -3.24 392,852
AX

Axos Financial Inc.

101.41 +2.93 +2.98 599,091