AXIS Capital Holdings Ltd (AXS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	103.62	103.97	101.81	103.49	-0.92%	492,500
2026-08-06	104.85	104.99	103.69	104.45	+0.19%	597,700
2026-08-05	103.90	105.37	103.45	104.25	+0.48%	602,300
2026-08-04	104.28	105.21	103.57	103.75	-2.00%	744,500
2026-08-03	104.97	106.71	104.93	105.87	+0.52%	660,200
2026-07-31	105.97	106.17	103.17	105.32	+0.26%	864,100
2026-07-30	104.96	105.82	103.35	105.05	-0.86%	1,489,400
2026-07-29	97.94	109.91	97.94	105.96	-11.16%	2,311,600
2026-07-28	117.52	119.99	117.11	119.27	+1.90%	908,400
2026-07-27	116.29	118.00	116.27	117.05	+0.47%	723,000
2026-07-24	113.60	116.95	113.60	116.50	+1.64%	432,200
2026-07-23	113.47	114.75	111.89	114.62	+0.85%	412,000
2026-07-22	114.40	114.51	112.90	113.65	-0.76%	482,200
2026-07-21	114.71	114.94	113.80	114.52	-0.44%	482,100
2026-07-20	114.76	116.01	114.40	115.03	+0.22%	474,100
2026-07-17	114.64	116.63	113.24	114.78	+1.02%	549,900
2026-07-16	111.45	114.00	111.41	113.62	+2.63%	1,134,000
2026-07-15	111.87	112.23	108.84	110.71	-1.54%	969,700
2026-07-14	113.90	114.47	112.41	112.44	-1.82%	691,900
2026-07-13	114.12	115.26	113.63	114.52	+1.29%	576,800
2026-07-10	112.82	113.79	112.18	113.06	+0.57%	590,700
2026-07-09	113.55	113.96	112.14	112.42	-0.38%	880,000
2026-07-08	114.21	114.31	112.71	112.85	-1.47%	711,700
2026-07-07	113.75	115.91	113.25	114.53	+1.30%	872,100
2026-07-06	112.83	113.76	112.45	113.06	-0.26%	601,400
2026-07-02	110.79	113.51	108.38	113.36	+3.93%	754,200
2026-07-01	108.26	109.99	107.72	109.07	+1.52%	550,500
2026-06-30	108.26	109.05	107.14	107.44	-1.29%	664,900
2026-06-29	108.00	109.05	107.64	108.84	+0.11%	618,700
2026-06-26	105.47	109.04	104.67	108.72	+3.85%	1,341,500
2026-06-25	106.03	107.13	104.11	104.69	-1.26%	538,200
2026-06-24	105.59	107.42	105.11	106.03	+0.29%	678,200
2026-06-23	104.45	106.03	103.25	105.72	+2.25%	1,072,300
2026-06-22	101.19	103.66	100.41	103.39	+2.38%	859,200
2026-06-18	102.81	103.09	100.33	100.99	-2.16%	1,162,000
2026-06-17	102.33	105.09	102.31	103.22	+0.46%	938,800
2026-06-16	102.03	103.83	101.91	102.75	+1.42%	682,100
2026-06-15	101.05	102.07	100.94	101.31	-0.13%	817,600
2026-06-12	100.58	101.57	98.98	101.44	+1.91%	715,000
2026-06-11	100.36	100.57	97.50	99.54	-0.34%	633,900
2026-06-10	99.16	100.81	98.62	99.88	+2.32%	540,600
2026-06-09	98.27	98.39	95.83	97.62	+1.47%	665,100
2026-06-08	99.24	99.24	96.09	96.21	-2.63%	459,600
2026-06-05	96.90	98.93	95.65	98.81	+3.64%	624,000
2026-06-04	95.75	97.11	94.91	95.34	+0.84%	378,200
2026-06-03	95.46	95.88	94.27	94.55	-0.93%	550,900
2026-06-02	97.84	98.07	95.40	95.44	-0.48%	610,425
2026-06-01	94.00	96.23	93.98	95.90	+1.02%	720,430
2026-05-29	95.58	96.25	94.60	94.93	-0.90%	876,100
2026-05-28	95.21	97.12	94.00	95.79	+0.19%	1,074,000
2026-05-27	98.79	99.83	95.53	95.61	-3.40%	543,000
2026-05-26	99.31	101.09	98.92	98.98	-0.96%	414,200
2026-05-22	100.20	101.37	99.80	99.94	-0.75%	381,000
2026-05-21	99.76	100.84	98.67	100.70	+0.15%	444,800
2026-05-20	100.84	100.92	99.41	100.55	+0.49%	415,200
2026-05-19	101.08	102.00	99.38	100.06	-0.58%	799,500
2026-05-18	99.00	101.23	98.26	100.64	+1.56%	1,024,700
2026-05-15	99.16	99.71	98.45	99.09	+1.43%	546,100
2026-05-14	97.76	98.81	97.24	97.69	+0.44%	519,600
2026-05-13	98.48	99.33	96.80	97.26	-2.07%	601,900
2026-05-12	98.65	99.92	97.59	99.32	+0.82%	515,907
2026-05-11	99.81	100.73	98.23	98.51	-0.89%	647,367
2026-05-08	99.30	100.00	97.57	99.39	+0.08%	327,800
2026-05-07	98.73	99.74	98.02	99.31	-0.06%	495,700
2026-05-06	99.17	100.37	98.71	99.37	+0.57%	556,800
2026-05-05	99.06	100.54	98.55	98.81	-0.03%	420,100
2026-05-04	98.98	100.74	98.60	98.84	-1.29%	625,800
2026-05-01	101.92	102.66	99.95	100.13	-0.28%	575,300
2026-04-30	96.57	102.25	96.57	100.41	+2.50%	1,192,800
2026-04-29	100.34	100.55	97.61	97.96	-2.38%	782,100
2026-04-28	100.86	101.19	99.67	100.35	+0.84%	506,300
2026-04-27	99.00	100.76	99.00	99.51	+0.20%	597,600
2026-04-24	100.83	101.45	99.28	99.31	-2.14%	518,800
2026-04-23	99.78	101.74	99.24	101.48	+1.59%	392,800
2026-04-22	101.68	102.06	99.18	99.89	-2.15%	611,300
2026-04-21	102.22	102.85	101.19	102.08	+0.29%	388,329
2026-04-20	101.95	103.00	101.38	101.78	-0.25%	468,468
2026-04-17	100.58	102.65	100.25	102.04	+1.50%	454,800
2026-04-16	100.52	101.39	99.72	100.53	-0.21%	616,000
2026-04-15	99.35	101.39	99.32	100.74	+1.35%	559,700
2026-04-14	98.87	100.12	98.74	99.40	-0.64%	639,800
2026-04-13	97.78	100.40	97.78	100.04	+1.94%	583,600
2026-04-10	101.95	101.95	96.89	98.14	-4.19%	932,500
2026-04-09	102.50	103.46	101.89	102.43	-0.45%	610,000
2026-04-08	101.61	103.12	101.42	102.89	+1.80%	457,300
2026-04-07	100.89	102.38	100.44	101.07	-0.38%	483,186
2026-04-06	101.08	101.90	100.64	101.46	-0.21%	524,703
2026-04-02	100.28	101.96	99.66	101.67	+1.78%	423,500
2026-04-01	100.69	100.96	99.24	99.89	-1.50%	573,300
2026-03-31	101.31	101.98	99.79	101.41	+0.71%	405,600
2026-03-30	99.63	101.48	99.03	100.70	+1.81%	440,500
2026-03-27	101.34	101.40	98.71	98.91	-2.34%	564,200
2026-03-26	102.28	102.28	99.40	101.28	+0.24%	466,700
2026-03-25	102.20	102.79	100.82	101.04	-0.41%	648,400
2026-03-24	100.06	102.02	100.00	101.46	+1.08%	475,800
2026-03-23	98.69	101.68	98.69	100.38	+0.81%	445,500
2026-03-20	99.89	100.39	99.02	99.57	+0.15%	766,400
2026-03-19	101.80	102.64	99.29	99.42	-2.35%	651,000
2026-03-18	101.60	102.06	101.14	101.81	-0.17%	376,300
2026-03-17	101.23	102.50	101.23	101.98	+1.11%	290,700
2026-03-16	101.45	102.57	100.76	100.86	-0.04%	427,400
2026-03-13	101.33	101.50	100.41	100.90	+0.29%	437,400
2026-03-12	99.15	100.91	98.78	100.61	+0.76%	449,100
2026-03-11	100.74	100.74	99.03	99.85	-1.38%	563,300
2026-03-10	101.21	103.09	100.45	101.25	-0.19%	441,700
2026-03-09	102.59	102.59	100.33	101.44	-1.54%	457,600
2026-03-06	102.84	103.40	100.54	103.03	-0.51%	444,500
2026-03-05	103.44	104.06	102.33	103.56	-0.29%	829,800
2026-03-04	104.31	104.95	102.34	103.86	-0.45%	637,700
2026-03-03	105.10	105.72	102.56	104.33	-2.41%	667,500
2026-03-02	105.32	107.27	105.06	106.91	+1.13%	579,300
2026-02-27	106.20	106.31	103.75	105.72	+1.06%	604,100
2026-02-26	103.42	105.24	103.18	104.61	+1.97%	455,200
2026-02-25	103.33	103.47	101.08	102.59	-0.72%	600,500
2026-02-24	104.06	106.31	102.48	103.33	-0.98%	587,200
2026-02-23	105.26	105.91	103.57	104.35	-0.63%	1,008,200
2026-02-20	103.46	105.10	102.26	105.01	+2.36%	1,119,600
2026-02-19	103.93	105.00	102.05	102.59	-1.40%	725,600
2026-02-18	104.35	105.00	102.98	104.05	-0.29%	596,800
2026-02-17	102.94	104.74	102.94	104.35	+2.45%	936,700
2026-02-13	100.33	102.26	100.12	101.85	+0.73%	696,200
2026-02-12	103.54	103.54	99.51	101.11	-0.44%	973,400
2026-02-11	103.92	104.05	101.17	101.56	-1.95%	1,135,000
2026-02-10	103.06	104.25	101.41	103.58	+0.50%	553,200
2026-02-09	105.99	106.74	102.85	103.06	-3.26%	445,700
2026-02-06	107.13	107.99	106.11	106.53	-0.06%	386,900
2026-02-05	106.49	108.18	106.10	106.59	+0.35%	592,300
2026-02-04	104.98	107.43	104.98	106.22	+1.34%	557,700
2026-02-03	104.65	106.00	103.45	104.82	+0.92%	583,400
2026-02-02	104.31	105.43	102.61	103.86	+0.66%	831,600
2026-01-30	104.23	104.82	101.98	103.18	-0.84%	744,100
2026-01-29	107.79	107.79	103.11	104.05	+0.26%	1,035,600
2026-01-28	101.88	104.54	101.49	103.78	+1.24%	787,000
2026-01-27	103.15	103.35	102.06	102.51	-0.56%	578,500
2026-01-26	102.95	103.65	101.90	103.09	+1.00%	930,100
2026-01-23	102.21	104.01	100.80	102.07	-0.85%	641,000
2026-01-22	102.68	103.01	101.40	102.95	-0.39%	474,200
2026-01-21	103.28	104.10	101.03	103.35	+0.59%	946,100
2026-01-20	99.99	102.82	99.50	102.74	+2.80%	1,141,000
2026-01-16	99.68	100.11	98.24	99.94	-0.40%	694,400
2026-01-15	100.49	101.14	100.01	100.34	+0.09%	682,700
2026-01-14	99.32	101.05	98.67	100.25	+1.21%	677,600
2026-01-13	101.10	101.38	98.32	99.05	-2.29%	607,300
2026-01-12	101.73	102.62	100.68	101.37	-0.95%	535,400
2026-01-09	103.33	104.39	102.22	102.34	-1.48%	433,800
2026-01-08	103.64	104.32	102.56	103.88	+0.63%	618,400
2026-01-07	102.73	103.32	102.02	103.23	+0.16%	541,800
2026-01-06	104.26	104.76	102.09	103.07	-2.31%	821,600
2026-01-05	103.75	106.12	103.14	105.51	+1.20%	528,700
2026-01-02	106.71	106.80	103.84	104.26	-2.64%	559,600
2025-12-31	108.25	108.41	107.07	107.09	-1.54%	656,000
2025-12-30	109.12	109.12	108.46	108.76	-0.31%	558,000
2025-12-29	109.31	109.57	108.94	109.10	+0.10%	466,900
2025-12-26	109.09	109.21	108.34	108.99	+0.02%	283,500
2025-12-24	109.35	110.34	108.34	108.97	-0.19%	270,200
2025-12-23	109.33	110.17	108.72	109.18	+0.20%	631,300
2025-12-22	107.37	109.23	107.32	108.96	+0.94%	537,900
2025-12-19	107.43	108.00	106.93	107.94	+0.24%	993,600
2025-12-18	106.69	107.96	106.03	107.68	+0.58%	611,900
2025-12-17	106.93	107.72	105.67	107.06	-0.07%	597,100
2025-12-16	107.52	108.12	106.75	107.14	+0.64%	655,300
2025-12-15	104.85	106.61	104.45	106.46	+2.01%	613,900
2025-12-12	104.36	104.36	103.33	104.36	+0.70%	455,100
2025-12-11	100.75	103.73	100.74	103.63	+3.26%	449,600
2025-12-10	99.42	101.70	99.00	100.36	+1.28%	709,100
2025-12-09	98.34	99.78	98.34	99.09	+0.53%	435,800
2025-12-08	97.98	99.02	97.16	98.57	+0.74%	658,800
2025-12-05	99.35	99.80	97.67	97.85	-1.63%	726,300
2025-12-04	99.79	101.26	99.23	99.47	-0.11%	436,900
2025-12-03	101.79	102.58	99.51	99.58	-2.00%	802,400
2025-12-02	102.10	102.22	100.72	101.61	-0.59%	793,700
2025-12-01	102.20	102.68	101.21	102.21	-0.03%	827,000
2025-11-28	102.38	102.60	101.57	102.24	+0.10%	204,700
2025-11-26	100.51	102.75	100.28	102.14	+1.98%	925,500
2025-11-25	100.40	101.36	99.97	100.16	+0.59%	712,100
2025-11-24	101.19	101.19	99.30	99.57	-1.31%	813,900
2025-11-21	100.75	102.13	100.34	100.89	+0.37%	499,700
2025-11-20	100.02	100.95	99.28	100.52	+1.19%	531,400
2025-11-19	100.58	101.22	99.22	99.34	-1.56%	475,800
2025-11-18	100.48	101.54	99.96	100.91	+0.20%	493,700
2025-11-17	102.79	103.07	100.67	100.71	-1.47%	727,600
2025-11-14	103.10	103.69	102.04	102.21	-0.47%	748,800
2025-11-13	101.84	102.84	101.57	102.69	+1.04%	585,300
2025-11-12	100.22	101.78	100.04	101.63	+1.06%	499,600
2025-11-11	99.74	101.33	99.74	100.56	+0.86%	535,800
2025-11-10	98.93	100.76	98.93	99.70	+0.16%	600,600
2025-11-07	98.23	99.65	97.45	99.54	+2.00%	703,300
2025-11-06	97.26	98.00	96.85	97.59	+0.83%	594,800
2025-11-05	96.30	97.25	95.75	96.79	+0.84%	669,700
2025-11-04	94.72	96.19	94.63	95.98	+1.74%	802,700
2025-11-03	93.00	94.39	92.23	94.34	+0.73%	1,059,100
2025-10-31	92.57	93.95	92.53	93.66	+0.17%	1,067,900
2025-10-30	90.18	94.10	89.48	93.50	+5.95%	1,230,000
2025-10-29	88.49	89.67	88.07	88.25	-0.94%	1,106,100
2025-10-28	90.68	91.06	88.76	89.09	-2.34%	1,063,200
2025-10-27	91.30	91.34	90.57	91.22	+0.09%	905,600
2025-10-24	92.77	93.20	90.90	91.14	-1.46%	935,000
2025-10-23	91.89	92.67	91.35	92.49	+0.61%	673,300
2025-10-22	92.21	92.21	90.38	91.93	-0.11%	856,900
2025-10-21	92.36	92.63	91.60	92.03	+0.02%	1,063,000
2025-10-20	93.68	93.68	91.16	92.01	-0.55%	844,800
2025-10-17	92.33	92.90	91.77	92.52	+0.43%	853,400
2025-10-16	94.50	94.50	91.89	92.12	-4.05%	703,600
2025-10-15	98.89	98.91	96.00	96.01	-2.90%	748,500
2025-10-14	96.32	98.88	96.32	98.88	+1.58%	576,200
2025-10-13	95.98	98.24	95.84	97.34	+1.17%	500,200
2025-10-10	97.11	97.43	96.12	96.21	-0.60%	412,300
2025-10-09	97.56	97.73	96.11	96.79	-0.22%	833,800
2025-10-08	98.13	98.56	96.78	97.00	+0.48%	841,000
2025-10-07	95.82	96.96	95.01	96.54	+1.63%	896,200
2025-10-06	95.00	96.07	94.77	94.99	+0.50%	604,000
2025-10-03	93.98	94.93	93.81	94.52	+0.72%	654,600
2025-10-02	94.59	94.74	93.49	93.84	-0.38%	917,300
2025-10-01	95.55	96.31	94.17	94.20	-1.67%	547,800
2025-09-30	94.72	96.09	94.36	95.80	+0.76%	494,100
2025-09-29	95.60	95.61	94.62	95.08	-0.93%	705,300
2025-09-26	95.59	96.93	95.07	95.97	+1.46%	676,000
2025-09-25	96.79	97.16	94.47	94.59	-2.05%	850,200
2025-09-24	95.17	97.03	94.74	96.57	+1.49%	1,116,300
2025-09-23	95.10	96.11	94.85	95.15	+0.07%	784,400
2025-09-22	95.59	96.22	95.07	95.08	-0.29%	671,600
2025-09-19	96.33	96.79	95.08	95.36	-0.97%	1,643,200
2025-09-18	96.15	96.87	94.97	96.29	+1.44%	507,800
2025-09-17	94.47	95.67	94.16	94.92	+0.60%	733,300
2025-09-16	96.17	96.44	94.21	94.35	-1.69%	674,900
2025-09-15	98.80	99.21	95.75	95.97	-3.14%	566,300
2025-09-12	98.87	99.92	98.74	99.08	-0.22%	573,000
2025-09-11	97.47	99.39	97.33	99.30	+2.28%	469,300
2025-09-10	96.60	97.40	96.27	97.09	+0.09%	367,900
2025-09-09	98.03	98.11	96.97	97.00	-1.11%	546,500
2025-09-08	97.47	98.26	96.23	98.09	+0.68%	730,200
2025-09-05	99.20	99.78	97.06	97.43	-1.87%	612,500
2025-09-04	98.96	99.34	96.76	99.29	+1.02%	382,700
2025-09-03	98.18	98.85	97.51	98.29	-0.43%	523,700
2025-09-02	98.24	98.85	97.60	98.71	+0.13%	480,700
2025-08-29	98.90	99.30	98.33	98.58	-0.06%	463,700
2025-08-28	98.28	98.67	97.50	98.64	+0.25%	526,200
2025-08-27	97.30	98.90	97.00	98.39	+1.43%	563,100
2025-08-26	97.66	97.92	96.80	97.00	-1.12%	743,400
2025-08-25	99.11	99.11	97.92	98.10	-1.10%	486,500
2025-08-22	99.69	100.05	98.84	99.19	+0.23%	504,600
2025-08-21	97.56	99.00	97.39	98.96	+1.38%	678,600
2025-08-20	96.25	98.01	96.06	97.61	+1.20%	623,900
2025-08-19	95.08	96.49	95.08	96.45	+1.52%	362,700
2025-08-18	95.15	95.34	94.70	95.01	-0.25%	442,100
2025-08-15	96.77	97.53	95.08	95.25	-2.14%	937,200
2025-08-14	98.03	98.03	96.23	97.33	-0.80%	602,500
2025-08-13	97.12	98.35	96.82	98.11	+1.17%	431,100
2025-08-12	96.46	97.11	95.97	96.98	+0.99%	443,800
2025-08-11	96.69	97.03	95.73	96.03	-0.46%	572,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.43%). Worst month: Dec (-2.27%). Based on 5 years of daily data (2022–2026).

Jan+5.77%
Feb+4.34%
Mar-1.50%
Apr-1.41%
May+2.92%
Jun+2.99%
Jul-0.27%
Aug+4.05%
Sep-0.55%
Oct+2.42%
Nov+7.43%
Dec-2.27%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is AXIS Capital Holdings Ltd's (AXS) latest close?

103.49 on 2026-08-07, from the Closelook data lake's daily price record.

What is AXS's 52-week high and low?

119.99 high and 88.07 low over the trailing 52 weeks, as of 2026-08-07.

What is AXIS Capital Holdings Ltd's strongest and weakest month historically?

Historically, AXS's strongest calendar month has been Nov (average +7.43%) and its weakest Dec (average -2.27%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.