MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AXS — Axis Capital Holders Limited
NYSEAxis Capital Holders Limited
$94.88
-0.63(-0.66%)
- O
- 96.01
- H
- 96.05
- L
- 93.02
- V
- 902.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.88
Period Return-0.99%
Period High$119.99
Period Low$88.07
Avg Daily Volume664.9K
Total Trading Days365
AXS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $96.01 | $96.05 | $93.02 | $94.88 | $-0.63 | -0.66% | 902,365 | $94.78 | $93.02 $96.05 |
| Oct 1, 2026 | $93.66 | $95.56 | $93.05 | $95.51 | +$1.31 | +1.39% | 700,043 | $94.91 | $93.05 $95.56 |
| Sep 30, 2026 | $94.67 | $95.22 | $93.89 | $94.20 | $-1.04 | -1.09% | 1,059,400 | $94.32 | $93.89 $95.22 |
| Sep 29, 2026 | $94.06 | $95.35 | $94.06 | $95.24 | +$0.79 | +0.84% | 825,143 | $94.84 | $94.06 $95.35 |
| Sep 28, 2026 | $94.55 | $94.96 | $93.75 | $94.45 | +$0.00 | +0.00% | 700,568 | $94.58 | $93.75 $94.96 |
| Sep 25, 2026 | $95.18 | $95.24 | $94.33 | $94.45 | $-0.27 | -0.29% | 441,737 | $94.67 | $94.33 $95.24 |
| Sep 24, 2026 | $95.49 | $96.31 | $94.53 | $94.72 | $-0.59 | -0.62% | 504,413 | $95.31 | $94.53 $96.31 |
| Sep 23, 2026 | $96.00 | $96.99 | $95.26 | $95.31 | $-0.97 | -1.01% | 711,757 | $95.82 | $95.26 $96.99 |
| Sep 22, 2026 | $98.11 | $98.11 | $96.14 | $96.28 | $-1.69 | -1.73% | 590,638 | $96.55 | $96.14 $98.11 |
| Sep 21, 2026 | $99.21 | $99.99 | $97.63 | $97.97 | $-1.23 | -1.24% | 566,469 | $98.21 | $97.63 $99.99 |
| Sep 18, 2026 | $99.51 | $100.31 | $98.68 | $99.20 | $-0.78 | -0.78% | 1,002,520 | $99.25 | $98.68 $100.31 |
| Sep 17, 2026 | $99.96 | $100.65 | $99.02 | $99.98 | +$0.39 | +0.39% | 826,111 | $100.08 | $99.02 $100.65 |
| Sep 16, 2026 | $99.71 | $100.13 | $98.53 | $99.59 | $-0.95 | -0.94% | 802,009 | $99.49 | $98.53 $100.13 |
| Sep 15, 2026 | $99.30 | $100.69 | $98.93 | $100.54 | +$0.54 | +0.54% | 823,123 | $100.28 | $98.93 $100.69 |
| Sep 14, 2026 | $98.90 | $100.83 | $98.89 | $100.00 | +$1.76 | +1.79% | 724,250 | $99.91 | $98.89 $100.83 |
| Sep 11, 2026 | $99.29 | $99.80 | $96.86 | $98.24 | $-0.65 | -0.66% | 881,996 | $97.89 | $96.86 $99.80 |
| Sep 10, 2026 | $99.91 | $99.91 | $98.04 | $98.89 | +$0.51 | +0.52% | 623,465 | $98.74 | $98.04 $99.91 |
| Sep 9, 2026 | $98.40 | $98.82 | $97.31 | $98.38 | $-0.23 | -0.23% | 448,598 | $98.41 | $97.31 $98.82 |
| Sep 8, 2026 | $99.89 | $100.31 | $98.46 | $98.61 | $-2.53 | -2.50% | 543,752 | $99.06 | $98.46 $100.31 |
| Sep 4, 2026 | $100.35 | $101.64 | $100.35 | $101.14 | $-0.26 | -0.26% | 612,456 | $101.14 | $100.35 $101.64 |
| Sep 3, 2026 | $100.36 | $102.67 | $100.34 | $101.40 | +$1.73 | +1.74% | 643,199 | $101.78 | $100.34 $102.67 |
| Sep 2, 2026 | $100.66 | $101.01 | $99.38 | $99.67 | $-0.13 | -0.13% | 416,298 | $99.91 | $99.38 $101.01 |
| Sep 1, 2026 | $99.01 | $100.15 | $99.01 | $99.80 | +$1.02 | +1.03% | 479,292 | $99.73 | $99.01 $100.15 |
| Aug 31, 2026 | $99.52 | $99.68 | $98.53 | $98.78 | $-0.74 | -0.74% | 529,242 | $98.76 | $98.53 $99.68 |
| Aug 28, 2026 | $99.29 | $99.85 | $98.94 | $99.52 | +$0.49 | +0.49% | 371,754 | $99.38 | $98.94 $99.85 |
| Aug 27, 2026 | $98.84 | $99.64 | $98.44 | $99.03 | $-0.98 | -0.98% | 371,546 | $99.12 | $98.44 $99.64 |
| Aug 26, 2026 | $99.41 | $101.00 | $99.01 | $100.01 | +$0.60 | +0.60% | 556,359 | $99.95 | $99.01 $101.00 |
| Aug 25, 2026 | $99.09 | $99.65 | $98.48 | $99.41 | +$0.07 | +0.07% | 579,840 | $99.23 | $98.48 $99.65 |
| Aug 24, 2026 | $99.22 | $100.78 | $99.22 | $99.34 | +$0.61 | +0.62% | 414,264 | $99.70 | $99.22 $100.78 |
| Aug 21, 2026 | $99.09 | $99.60 | $98.53 | $98.73 | +$0.13 | +0.13% | 519,295 | $98.87 | $98.53 $99.60 |