NYSE : AXS

AXIS Capital Holdings Limited — Price history

Financials · Insurance - Specialty · Bermuda

Last price 102.84 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.38B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

AXIS Capital Holdings Limited (AXS) closed at 106.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	105	106.5	104.54	106.53	291,756	+1.58%
2026-10-30	104.41	104.92	102.65	104.87	975,808	+1.97%
2026-10-29	99.26	103.65	99.26	102.84	998,489	+1.21%
2026-10-28	101.91	102.5	100.675	101.61	722,972	-0.62%
2026-10-27	102.09	102.35	100.93	102.24	631,853	-0.21%
2026-10-26	102.39	103.82	102.39	102.46	446,849	-0.17%
2026-10-23	103.74	104.94	102.54	102.63	745,305	-1.60%
2026-10-22	100.78	104.34	100.78	104.3	943,106	+3.71%
2026-10-21	100.96	100.96	99.88	100.57	498,995	+0.05%
2026-10-20	100.3	101.61	99.72	100.52	1,258,657	+0.81%
2026-10-19	98.8	100.17	98.54	99.71	579,585	+0.08%
2026-10-16	98.4	99.63	97.93	99.63	545,275	+1.74%
2026-10-15	99.25	99.67	97.42	97.93	827,063	-0.13%
2026-10-14	97.46	98.23	96.22	98.06	649,417	+0.52%
2026-10-13	98.15	98.76	96.975	97.55	505,773	+0.24%
2026-10-12	96.51	97.885	96.51	97.32	631,906	+0.61%
2026-10-09	97.22	97.86	96.33	96.73	498,025	-0.79%
2026-10-08	95.28	97.84	94.845	97.5	602,612	+2.25%
2026-10-07	95.63	96.13	95.18	95.35	764,627	-0.84%
2026-10-06	96.02	96.72	95.495	96.16	775,104	+0.56%
2026-10-05	94.93	96.55	94.26	95.62	599,865	+0.78%
2026-10-02	96.01	96.045	93.02	94.88	902,365	-0.66%
2026-10-01	93.66	95.555	93.045	95.51	695,874	+1.39%
2026-09-30	94.67	95.22	93.89	94.2	1,028,754	-0.63%
2026-09-29	94.06	95.345	94.06	95.24	825,142	+0.84%
2026-09-28	94.55	94.96	93.75	94.45	700,568	+0.00%
2026-09-25	95.18	95.24	94.33	94.45	441,737	-0.29%
2026-09-24	95.49	96.31	94.53	94.72	504,412	-0.62%
2026-09-23	96	96.99	95.26	95.31	711,756	-1.01%
2026-09-22	98.11	98.11	96.14	96.28	590,638	-1.73%
2026-09-21	99.21	99.99	97.63	97.97	566,469	-1.24%
2026-09-18	99.51	100.31	98.68	99.2	1,002,520	-0.78%
2026-09-17	99.96	100.65	99.02	99.98	826,111	+0.39%
2026-09-16	99.71	100.13	98.53	99.59	802,008	-0.94%
2026-09-15	99.3	100.69	98.93	100.54	827,971	+0.54%
2026-09-14	98.9	100.83	98.89	100	724,800	+1.79%
2026-09-11	99.29	99.8	96.86	98.24	881,995	-0.66%
2026-09-10	99.91	99.91	98.04	98.89	623,465	+0.52%
2026-09-09	98.4	98.821	97.31	98.38	448,598	-0.23%
2026-09-08	99.89	100.314	98.46	98.61	543,751	-2.50%
2026-09-04	100.35	101.643	100.35	101.14	612,456	-0.26%
2026-09-03	100.36	102.67	100.34	101.4	643,198	+1.74%
2026-09-02	100.66	101.01	99.38	99.67	415,881	-0.13%
2026-09-01	99.01	100.145	99.01	99.8	479,291	+1.03%
2026-08-31	99.52	99.68	98.53	98.78	528,963	-0.74%
2026-08-28	99.29	99.845	98.94	99.52	371,754	+0.49%
2026-08-27	98.84	99.64	98.44	99.03	371,546	-0.98%
2026-08-26	99.41	101	99.01	100.01	556,359	+0.60%
2026-08-25	99.09	99.65	98.48	99.41	579,840	+0.07%
2026-08-24	99.22	100.78	99.22	99.34	414,263	+0.62%
2026-08-21	99.09	99.595	98.525	98.73	519,294	+0.13%
2026-08-20	98.23	99.605	97.095	98.6	715,712	+0.05%
2026-08-19	101.33	101.33	98.49	98.55	619,840	-2.17%
2026-08-18	101.01	102.04	100.57	100.74	528,401	+0.86%
2026-08-17	100.69	101.61	99.68	99.88	511,969	-1.30%
2026-08-14	100.26	101.88	99.76	101.2	617,847	+1.19%
2026-08-13	100.35	100.685	99.42	100.01	509,690	+0.58%
2026-08-12	100.33	102.22	99.2	99.43	836,174	-1.28%
2026-08-11	101.28	102.25	100.57	100.72	487,200	-1.05%
2026-08-10	102.86	103.37	101.18	101.79	690,511	-1.64%
2026-08-07	103.62	103.965	101.81	103.49	492,558	-0.92%
2026-08-06	104.85	104.993	103.685	104.45	597,665	+0.19%
2026-08-05	103.9	105.365	103.45	104.25	602,334	+0.48%
2026-08-04	104.28	105.21	103.57	103.75	744,520	-2.00%
2026-08-03	104.97	106.71	104.925	105.87	660,185	+0.52%
2026-07-31	105.97	106.17	103.17	105.32	864,086	+0.26%
2026-07-30	104.96	105.82	103.345	105.05	1,489,411	-0.86%
2026-07-29	97.94	109.91	97.94	105.96	2,311,694	-11.16%
2026-07-28	117.52	119.99	117.11	119.27	908,412	+1.90%
2026-07-27	116.29	118	116.27	117.05	722,997	+0.47%
2026-07-24	113.6	116.95	113.6	116.5	432,214	+1.64%
2026-07-23	113.47	114.75	111.89	114.62	412,002	+0.85%
2026-07-22	114.4	114.505	112.9	113.65	482,245	-0.76%
2026-07-21	114.71	114.94	113.8	114.52	482,064	-0.44%
2026-07-20	114.76	116.01	114.403	115.03	474,110	+0.22%
2026-07-17	114.64	116.626	113.235	114.78	549,881	+1.02%
2026-07-16	111.45	114	111.405	113.62	1,133,994	+2.63%
2026-07-15	111.865	112.23	108.84	110.71	969,724	-1.54%
2026-07-14	113.9	114.47	112.405	112.44	691,899	-1.82%
2026-07-13	114.12	115.26	113.63	114.52	576,755	+1.29%
2026-07-10	112.82	113.79	112.18	113.06	590,674	+0.57%
2026-07-09	113.55	113.96	112.135	112.42	880,036	-0.38%
2026-07-08	114.21	114.31	112.71	112.85	711,651	-1.47%
2026-07-07	113.75	115.91	113.25	114.53	872,078	+1.30%
2026-07-06	112.83	113.76	112.445	113.06	601,408	-0.26%
2026-07-02	110.79	113.505	108.375	113.36	754,175	+3.93%
2026-07-01	108.26	109.99	107.72	109.07	550,455	+1.52%
2026-06-30	108.26	109.05	107.14	107.44	664,867	-0.89%
2026-06-29	108	109.045	107.635	108.84	618,682	+0.11%
2026-06-26	105.47	109.04	104.67	108.72	1,341,545	+3.85%
2026-06-25	106.03	107.13	104.11	104.69	538,175	-1.26%
2026-06-24	105.59	107.415	105.105	106.03	678,188	+0.29%
2026-06-23	104.45	106.025	103.25	105.72	1,072,259	+2.25%
2026-06-22	101.19	103.655	100.405	103.39	859,231	+2.38%
2026-06-18	102.81	103.09	100.33	100.99	1,162,024	-2.16%
2026-06-17	102.33	105.085	102.31	103.22	938,824	+0.46%
2026-06-16	102.03	103.83	101.908	102.75	682,138	+1.42%
2026-06-15	101.05	102.07	100.94	101.31	817,609	-0.13%
2026-06-12	100.58	101.57	98.98	101.44	715,035	+1.91%
2026-06-11	100.36	100.57	97.5	99.54	633,899	-0.34%
2026-06-10	99.16	100.81	98.62	99.88	540,571	+2.32%
2026-06-09	98.27	98.39	95.83	97.62	665,053	+1.47%
2026-06-08	99.24	99.24	96.09	96.21	459,553	-2.63%
2026-06-05	96.9	98.93	95.65	98.81	624,037	+3.64%
2026-06-04	95.75	97.11	94.905	95.34	378,154	+0.84%
2026-06-03	95.46	95.88	94.27	94.55	551,180	-0.93%
2026-06-02	97.84	98.07	95.4	95.44	610,425	-0.48%
2026-06-01	94	96.23	93.985	95.9	720,430	+1.02%
2026-05-29	95.58	96.25	94.595	94.93	876,066	-0.90%
2026-05-28	95.21	97.12	94	95.79	1,074,003	+0.19%
2026-05-27	98.79	99.83	95.53	95.61	542,955	-3.40%
2026-05-26	99.31	101.09	98.92	98.98	414,191	-0.96%
2026-05-22	100.2	101.37	99.8	99.94	381,003	-0.75%
2026-05-21	99.76	100.84	98.67	100.7	444,839	+0.15%
2026-05-20	100.84	100.92	99.405	100.55	415,203	+0.49%
2026-05-19	101.08	102	99.375	100.06	799,536	-0.58%
2026-05-18	99	101.233	98.26	100.64	1,024,742	+1.56%
2026-05-15	99.16	99.71	98.445	99.09	546,059	+1.43%
2026-05-14	97.76	98.81	97.24	97.69	519,599	+0.44%
2026-05-13	98.48	99.33	96.795	97.26	601,913	-2.07%