AXIL Brands Stock Price History
NYSE: AXILConsumer DiscretionaryPackage Goods/CosmeticsUSD
5.71-0.015 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AXIL price history at a glance
The price history for AXIL Brands (AXIL) on this page begins on February 12, 2024, when the stock closed at $13.50; it most recently closed at $5.71 on October 5, 2026. The highest price in this record is $14.00, reached on February 12, 2024; the latest close is 59.2% below that peak. Over roughly 3 years the share price changed -57.7%, a -27.8% compound annual price return (excluding dividends).
In the last 12 months alone, AXIL has gained 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $14.00
- Date of high
- Feb 12, 2024
- Low since 2024
- $3.54
- Date of low
- Nov 18, 2024
- 52-week high
- $9.86
- 52-week low
- $4.28
- IPO year
- 2024
- Last close
- $5.71
AXIL returns
1 week
-7.46%
1 month
-2.73%
3 months
-5.54%
6 months
-18.54%
Year to date
-17.60%
1 year
+0.78%
AXIL price return, excluding dividends.
AXIL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.71 | -14.14% |
| 2025 | 6.65 | +66.25% |
| 2024* | 4.00 | -70.37% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AXIL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.80 | 5.75 | 5.61 | 5.71 | -0.26% | |
| 6.00 | 6.28 | 5.70 | 5.73 | -4.26% | |
| 6.05 | 5.98 | 5.22 | 5.98 | -3.08% | |
| 6.10 | 6.45 | 5.92 | 6.17 | +1.31% | |
| 6.03 | 6.25 | 6.03 | 6.09 | -1.30% | |
| 6.19 | 6.19 | 5.95 | 6.17 | -0.32% | |
| 6.03 | 6.19 | 5.85 | 6.19 | +2.48% | |
| 6.36 | 6.36 | 6.03 | 6.04 | -3.67% | |
| 6.31 | 6.31 | 6.13 | 6.27 | +0.97% | |
| 6.37 | 6.37 | 6.06 | 6.21 | -0.96% | |
| 6.30 | 6.31 | 6.21 | 6.27 | +1.29% | |
| 6.07 | 6.19 | 6.07 | 6.19 | +0.24% | |
| 6.25 | 6.35 | 6.18 | 6.18 | -1.04% | |
| 6.18 | 6.24 | 6.06 | 6.24 | -0.48% | |
| 6.15 | 6.32 | 6.00 | 6.27 | +1.95% | |
| 5.97 | 6.15 | 5.97 | 6.15 | +0.82% | |
| 5.93 | 6.10 | 5.77 | 6.10 | +7.58% | |
| 5.90 | 6.01 | 5.67 | 5.67 | -3.90% | |
| 5.86 | 6.03 | 5.86 | 5.90 | -1.17% | |
| 6.09 | 6.19 | 5.89 | 5.97 | -3.16% | |
| 6.00 | 6.25 | 5.93 | 6.17 | +2.58% | |
| 5.89 | 6.13 | 5.89 | 6.01 | +2.39% | |
| 6.03 | 6.10 | 5.86 | 5.87 | -5.02% | |
| 6.32 | 6.41 | 6.02 | 6.18 | -0.96% | |
| 6.40 | 6.55 | 6.24 | 6.24 | -2.50% | |
| 6.70 | 6.70 | 6.40 | 6.40 | -3.61% | |
| 7.07 | 7.07 | 6.64 | 6.64 | -5.14% | |
| 6.67 | 7.49 | 6.60 | 7.00 | +5.42% | |
| 6.37 | 6.76 | 6.34 | 6.64 | +4.16% | |
| 6.30 | 6.42 | 6.30 | 6.38 | +0.55% | |
| 6.24 | 6.34 | 5.91 | 6.34 | +1.60% | |
| 5.96 | 6.24 | 5.95 | 6.24 | -0.16% | |
| 6.39 | 6.40 | 6.00 | 6.25 | -2.04% | |
| 6.20 | 6.73 | 6.15 | 6.38 | +4.25% | |
| 5.99 | 6.27 | 5.91 | 6.12 | +2.51% | |
| 6.00 | 6.35 | 5.87 | 5.97 | +1.19% | |
| 6.71 | 6.71 | 5.79 | 5.90 | -11.28% | |
| 6.65 | 7.25 | 6.24 | 6.65 | +5.56% | |
| 5.90 | 6.69 | 5.90 | 6.30 | +3.53% | |
| 5.80 | 6.38 | 5.78 | 6.09 | +4.91% | |
| 5.63 | 5.80 | 5.59 | 5.80 | +5.45% | |
| 5.71 | 5.90 | 5.50 | 5.50 | -3.59% | |
| 5.60 | 5.71 | 5.40 | 5.71 | -1.64% | |
| 5.80 | 5.80 | 5.41 | 5.80 | -1.19% | |
| 5.50 | 5.87 | 5.46 | 5.87 | +2.78% | |
| 5.69 | 5.80 | 5.65 | 5.71 | -1.87% | |
| 5.66 | 5.82 | 5.66 | 5.82 | +1.22% | |
| 5.70 | 6.00 | 5.70 | 5.75 | -0.69% | |
| 5.71 | 5.90 | 5.70 | 5.79 | -3.34% | |
| 5.64 | 6.00 | 5.64 | 5.99 | +0.50% | |
| 5.80 | 5.96 | 5.75 | 5.96 | -0.17% | |
| 6.08 | 6.08 | 5.80 | 5.97 | 0.00% | |
| 5.80 | 6.19 | 5.74 | 5.97 | -0.50% | |
| 5.99 | 6.13 | 5.66 | 6.00 | 0.00% | |
| 5.82 | 6.00 | 5.41 | 6.00 | +5.26% | |
| 5.07 | 6.10 | 5.07 | 5.70 | +2.70% | |
| 5.55 | 5.55 | 5.55 | 5.55 | 0.00% | |
| 5.66 | 5.85 | 5.43 | 5.55 | -1.60% | |
| 5.98 | 5.98 | 5.50 | 5.64 | -3.09% | |
| 6.26 | 6.28 | 5.00 | 5.82 | -1.36% | |
| 6.10 | 6.34 | 5.90 | 5.90 | -3.28% | |
| 6.27 | 6.54 | 6.10 | 6.10 | -0.65% | |
| 6.23 | 6.48 | 5.90 | 6.14 | +1.49% | |
| 5.96 | 6.28 | 5.87 | 6.05 | +0.08% | |
| 6.09 | 6.26 | 6.05 | 6.05 | -3.43% | |
| 5.86 | 6.26 | 5.86 | 6.26 | +1.95% | |
| 6.34 | 6.34 | 6.14 | 6.14 | -6.97% | |
| 6.00 | 6.60 | 5.84 | 6.60 | +12.05% | |
| 5.90 | 6.10 | 5.89 | 5.89 | -7.68% | |
| 6.04 | 6.38 | 6.04 | 6.38 | -1.62% | |
| 6.70 | 6.70 | 6.34 | 6.49 | -3.21% | |
| 6.18 | 6.82 | 6.12 | 6.70 | +4.36% | |
| 6.00 | 6.60 | 5.93 | 6.42 | +3.22% | |
| 5.77 | 6.28 | 5.77 | 6.22 | +7.06% | |
| 5.92 | 5.92 | 5.78 | 5.81 | -1.86% | |
| 5.89 | 6.05 | 5.60 | 5.92 | -0.08% | |
| 6.03 | 6.05 | 5.80 | 5.93 | +7.34% | |
| 6.17 | 6.20 | 5.52 | 5.52 | -10.68% | |
| 6.18 | 6.18 | 6.05 | 6.18 | -2.68% | |
| 6.30 | 6.46 | 6.27 | 6.35 | +1.60% | |
| 6.36 | 6.40 | 6.25 | 6.25 | -0.79% | |
| 6.50 | 6.65 | 6.30 | 6.30 | -0.79% | |
| 6.34 | 6.50 | 6.27 | 6.35 | -2.01% | |
| 6.30 | 6.48 | 6.26 | 6.48 | +2.86% | |
| 6.26 | 6.56 | 6.26 | 6.30 | -0.32% | |
| 6.67 | 6.67 | 6.25 | 6.32 | -5.81% | |
| 6.81 | 6.82 | 6.51 | 6.71 | -2.04% | |
| 6.59 | 6.99 | 6.59 | 6.85 | -2.14% | |
| 6.89 | 7.00 | 6.89 | 7.00 | 0.00% | |
| 6.77 | 7.00 | 6.57 | 7.00 | +3.09% | |
| 6.60 | 7.00 | 6.55 | 6.79 | -0.73% | |
| 6.65 | 6.84 | 6.50 | 6.84 | +1.94% | |
| 6.88 | 7.01 | 6.68 | 6.71 | -1.18% | |
| 6.80 | 7.00 | 6.69 | 6.79 | -2.58% | |
| 6.84 | 7.00 | 6.84 | 6.97 | -0.71% | |
| 6.99 | 7.14 | 6.92 | 7.02 | -0.14% | |
| 6.80 | 7.04 | 6.75 | 7.03 | -0.14% | |
| 6.95 | 7.09 | 6.50 | 7.04 | +1.08% | |
| 6.86 | 6.99 | 6.85 | 6.97 | -1.49% | |
| 7.03 | 7.11 | 6.80 | 7.07 | -0.98% | |
| 6.88 | 7.14 | 6.52 | 7.14 | +5.78% | |
| 6.72 | 7.15 | 6.54 | 6.75 | -3.85% | |
| 6.93 | 7.17 | 6.76 | 7.02 | -2.23% | |
| 7.08 | 7.22 | 6.86 | 7.18 | -0.97% | |
| 7.12 | 7.25 | 6.67 | 7.25 | +2.98% | |
| 7.15 | 7.15 | 7.00 | 7.04 | -1.54% | |
| 6.92 | 7.21 | 6.92 | 7.15 | +1.42% | |
| 6.90 | 7.24 | 6.90 | 7.05 | +3.98% | |
| 6.73 | 7.04 | 6.65 | 6.78 | +0.59% | |
| 6.80 | 7.15 | 6.74 | 6.74 | +1.05% | |
| 6.38 | 6.99 | 6.35 | 6.67 | +3.41% | |
| 6.50 | 7.00 | 6.36 | 6.45 | -4.30% | |
| 6.14 | 6.78 | 6.02 | 6.74 | -2.18% | |
| 7.00 | 7.51 | 6.25 | 6.89 | +2.07% | |
| 6.75 | 6.81 | 6.75 | 6.75 | -0.15% | |
| 6.75 | 6.87 | 6.70 | 6.76 | -0.95% | |
| 6.86 | 6.90 | 6.75 | 6.83 | -1.95% | |
| 6.91 | 6.98 | 6.67 | 6.96 | +0.45% | |
| 6.90 | 6.95 | 6.90 | 6.93 | -0.29% | |
| 6.95 | 7.00 | 6.91 | 6.95 | -0.64% | |
| 6.90 | 7.00 | 6.90 | 7.00 | 0.00% | |
| 6.99 | 7.01 | 6.91 | 7.00 | -1.34% | |
| 7.08 | 7.09 | 6.90 | 7.09 | -0.14% | |
| 7.02 | 7.27 | 6.84 | 7.10 | -1.39% | |
| 7.08 | 7.50 | 7.00 | 7.20 | +2.86% | |
| 7.00 | 7.10 | 7.00 | 7.00 | -0.14% | |
| 6.99 | 7.09 | 6.99 | 7.01 | -1.96% | |
| 7.00 | 7.15 | 7.00 | 7.15 | +0.14% | |
| 7.00 | 7.14 | 6.75 | 7.14 | +2.00% | |
| 7.25 | 7.25 | 7.00 | 7.00 | -3.18% | |
| 7.17 | 7.23 | 7.00 | 7.23 | +2.70% | |
| 7.11 | 7.11 | 7.00 | 7.04 | +0.28% | |
| 7.01 | 7.15 | 7.01 | 7.02 | +0.29% | |
| 7.01 | 7.09 | 7.00 | 7.00 | 0.00% | |
| 7.40 | 7.40 | 7.00 | 7.00 | -3.18% | |
| 6.96 | 7.25 | 6.95 | 7.23 | +0.84% | |
| 6.94 | 7.17 | 6.94 | 7.17 | +1.41% | |
| 6.76 | 7.15 | 6.76 | 7.07 | +1.00% | |
| 6.38 | 7.15 | 6.30 | 7.00 | +6.38% | |
| 5.84 | 6.58 | 5.84 | 6.58 | +12.67% | |
| 5.59 | 5.93 | 5.54 | 5.84 | +4.85% | |
| 5.30 | 5.60 | 5.30 | 5.57 | +5.09% | |
| 5.50 | 5.57 | 5.30 | 5.30 | -6.36% | |
| 5.89 | 5.92 | 5.65 | 5.66 | -1.05% | |
| 5.99 | 6.00 | 5.69 | 5.72 | +0.88% | |
| 5.99 | 6.04 | 5.65 | 5.67 | -6.14% | |
| 6.26 | 6.26 | 5.85 | 6.04 | +6.17% | |
| 6.00 | 6.33 | 5.57 | 5.69 | -4.21% | |
| 6.45 | 6.63 | 5.94 | 5.94 | -5.20% | |
| 6.59 | 6.59 | 6.26 | 6.27 | -0.14% | |
| 6.12 | 6.49 | 6.12 | 6.28 | -3.31% | |
| 6.66 | 6.66 | 6.43 | 6.49 | -2.84% | |
| 6.49 | 6.70 | 6.44 | 6.68 | -1.62% | |
| 6.72 | 6.81 | 6.34 | 6.79 | -4.37% | |
| 6.01 | 7.33 | 6.00 | 7.10 | +4.49% | |
| 6.91 | 7.35 | 6.75 | 6.80 | -2.93% | |
| 6.25 | 7.04 | 6.25 | 7.00 | +9.72% | |
| 5.98 | 6.38 | 5.98 | 6.38 | +2.65% | |
| 5.81 | 6.22 | 5.74 | 6.22 | +6.97% | |
| 5.62 | 5.82 | 5.62 | 5.81 | +5.64% | |
| 5.94 | 5.99 | 5.50 | 5.50 | -6.46% | |
| 5.55 | 5.89 | 5.55 | 5.88 | +7.10% | |
| 5.60 | 5.86 | 5.49 | 5.49 | -6.79% | |
| 5.50 | 5.99 | 5.50 | 5.89 | -3.81% | |
| 6.13 | 6.13 | 6.00 | 6.12 | +0.54% | |
| 6.41 | 6.41 | 5.91 | 6.09 | -5.87% | |
| 6.37 | 6.66 | 6.18 | 6.47 | -3.00% | |
| 6.67 | 6.67 | 6.67 | 6.67 | 0.00% | |
| 6.58 | 6.83 | 6.50 | 6.67 | -0.74% | |
| 6.69 | 6.73 | 6.65 | 6.72 | +3.23% | |
| 6.56 | 6.83 | 6.45 | 6.51 | -5.10% | |
| 6.50 | 6.90 | 6.41 | 6.86 | +2.69% | |
| 6.40 | 6.99 | 6.40 | 6.68 | +0.30% | |
| 6.48 | 7.01 | 6.48 | 6.66 | -2.20% | |
| 7.01 | 7.05 | 6.75 | 6.81 | -4.86% | |
| 7.16 | 7.16 | 6.90 | 7.16 | -3.14% | |
| 7.74 | 7.74 | 6.20 | 7.39 | -5.26% | |
| 7.68 | 7.80 | 7.44 | 7.80 | +1.43% | |
| 7.89 | 7.92 | 7.55 | 7.69 | -2.90% | |
| 7.53 | 7.94 | 7.43 | 7.92 | +6.17% | |
| 7.38 | 7.90 | 7.13 | 7.46 | +1.08% | |
| 7.52 | 7.93 | 7.02 | 7.38 | -1.86% | |
| 7.50 | 7.78 | 7.34 | 7.52 | -3.09% | |
| 7.77 | 7.81 | 7.49 | 7.76 | -2.63% | |
| 7.62 | 7.97 | 7.62 | 7.97 | -0.38% | |
| 7.79 | 8.00 | 7.39 | 8.00 | +2.70% | |
| 7.74 | 8.00 | 7.35 | 7.79 | +1.04% | |
| 7.11 | 8.03 | 7.11 | 7.71 | +3.77% | |
| 7.15 | 7.44 | 6.03 | 7.43 | +4.21% | |
| 6.22 | 7.23 | 6.11 | 7.13 | +15.56% | |
| 6.20 | 6.31 | 6.16 | 6.17 | -0.80% | |
| 6.12 | 6.57 | 6.05 | 6.22 | -0.56% | |
| 6.49 | 6.60 | 6.21 | 6.26 | -5.94% | |
| 6.93 | 6.94 | 6.51 | 6.65 | -4.04% | |
| 6.62 | 7.20 | 6.62 | 6.93 | +1.61% | |
| 6.80 | 7.04 | 6.80 | 6.82 | -2.71% | |
| 7.29 | 7.29 | 6.55 | 7.01 | -5.40% | |
| 7.63 | 7.85 | 7.26 | 7.41 | -2.24% | |
| 7.48 | 7.72 | 7.48 | 7.58 | -3.81% | |
| 7.86 | 7.90 | 7.44 | 7.88 | +0.51% | |
| 7.42 | 7.86 | 7.30 | 7.84 | -0.13% | |
| 7.94 | 8.38 | 7.59 | 7.85 | -6.55% | |
| 8.52 | 8.79 | 8.17 | 8.40 | -1.18% | |
| 8.18 | 8.91 | 8.18 | 8.50 | -0.23% | |
| 7.51 | 8.52 | 7.51 | 8.52 | +6.77% | |
| 8.50 | 9.11 | 7.80 | 7.98 | -8.17% | |
| 7.69 | 8.96 | 7.52 | 8.69 | +8.62% | |
| 8.45 | 9.86 | 7.10 | 8.00 | +59.36% | |
| 5.13 | 5.20 | 5.02 | 5.02 | -1.57% | |
| 5.08 | 5.10 | 5.01 | 5.10 | -1.54% | |
| 5.19 | 5.19 | 4.93 | 5.18 | +2.98% | |
| 5.02 | 5.03 | 5.02 | 5.03 | +0.60% | |
| 5.00 | 5.07 | 4.71 | 5.00 | -1.96% | |
| 5.20 | 5.20 | 5.03 | 5.10 | +2.93% | |
| 5.09 | 5.15 | 4.96 | 4.96 | -1.74% | |
| 5.00 | 5.13 | 5.00 | 5.04 | -1.20% | |
| 5.11 | 5.32 | 5.10 | 5.10 | +2.08% | |
| 5.05 | 5.21 | 5.00 | 5.00 | -2.91% | |
| 4.78 | 5.25 | 4.78 | 5.15 | +5.10% | |
| 5.18 | 5.18 | 4.80 | 4.90 | +2.08% | |
| 4.76 | 5.00 | 4.28 | 4.80 | +1.05% | |
| 5.00 | 5.27 | 4.75 | 4.75 | -2.66% | |
| 4.88 | 5.00 | 4.88 | 4.88 | -1.41% | |
| 4.90 | 4.95 | 4.90 | 4.95 | +1.43% | |
| 4.90 | 5.03 | 4.88 | 4.88 | +0.39% | |
| 5.02 | 5.10 | 4.86 | 4.86 | -6.52% | |
| 4.95 | 5.68 | 4.95 | 5.20 | +5.69% | |
| 5.12 | 5.12 | 4.84 | 4.92 | -2.96% | |
| 5.07 | 5.07 | 5.07 | 5.07 | +1.60% | |
| 5.17 | 5.43 | 4.90 | 4.99 | -3.48% | |
| 5.11 | 5.43 | 4.87 | 5.17 | -1.67% | |
| 5.40 | 5.70 | 5.20 | 5.26 | +1.72% | |
| 5.05 | 5.39 | 5.05 | 5.17 | +3.17% | |
| 5.42 | 5.42 | 5.01 | 5.01 | -12.72% | |
| 5.50 | 5.74 | 5.28 | 5.74 | +2.68% | |
| 5.20 | 5.63 | 5.20 | 5.59 | +1.45% | |
| 5.25 | 5.61 | 5.10 | 5.51 | +6.78% | |
| 5.28 | 5.74 | 5.16 | 5.16 | -5.15% | |
| 5.95 | 6.01 | 5.22 | 5.44 | -12.82% | |
| 5.67 | 6.24 | 5.04 | 6.24 | +10.83% | |
| 6.20 | 6.20 | 5.63 | 5.63 | -9.19% | |
| 6.20 | 6.60 | 6.20 | 6.20 | +0.49% | |
| 6.45 | 6.70 | 5.92 | 6.17 | -5.51% | |
| 6.57 | 6.75 | 6.52 | 6.53 | -2.83% | |
| 6.88 | 6.97 | 6.72 | 6.72 | -2.33% | |
| 6.16 | 6.88 | 6.16 | 6.88 | +12.42% | |
| 5.55 | 6.20 | 5.23 | 6.12 | +15.47% | |
| 5.46 | 5.46 | 5.30 | 5.30 | -4.50% | |
| 5.13 | 5.55 | 5.13 | 5.55 | +2.78% | |
| 5.28 | 5.80 | 5.01 | 5.40 | +3.17% | |
| 5.62 | 5.62 | 5.10 | 5.23 | -7.62% | |
| 5.45 | 5.69 | 5.31 | 5.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AXIL chart for longer ranges.