Home

Axon Enterprise, Inc. - Common Stock (AXON)

497.80
-41.89 (-7.76%)
NASDAQ · Last Trade: Apr 5th, 12:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Axon Enterprise, Inc. - Common Stock (AXON)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025511.26520.00486.10497.80971,481497.80
4/03/2025532.67553.60528.76539.69662,016539.69
4/02/2025530.69560.30530.69558.42731,384558.42
4/01/2025521.59542.99520.19541.20509,609541.20
3/31/2025522.67528.83507.03525.95779,424525.95
3/28/2025550.40550.40529.00534.95678,473534.95
3/27/2025554.78557.00540.00550.65374,557550.65
3/26/2025575.57578.20553.56559.06521,626559.06
3/25/2025569.21579.67566.97577.18439,647577.18
3/24/2025571.99574.15561.00572.52689,623572.52
3/21/2025550.63562.28544.34560.00803,658560.00
3/20/2025560.16572.82556.50558.41539,557558.41
3/19/2025545.34571.40542.65568.11576,283568.11
3/18/2025548.70555.58532.52539.99558,473539.99
3/17/2025552.72563.70549.58554.82664,544554.82
3/14/2025544.55557.45543.88556.26656,155556.26
3/13/2025558.81569.95530.22534.56760,656534.56
3/12/2025540.37560.73539.13557.891,215,797557.89
3/11/2025518.26539.17509.00526.64975,223526.64
3/10/2025508.39522.06501.85515.451,359,348515.45
3/07/2025500.00527.94500.00526.401,277,984526.40
3/06/2025522.85526.19495.00499.31915,499499.31
3/05/2025529.75538.98521.08534.96944,886534.96
3/04/2025513.87543.41503.02528.28956,089528.28
3/03/2025532.84541.75520.67525.75875,795525.75
2/28/2025526.97531.36514.04528.451,153,735528.45
2/27/2025575.00578.87521.70525.441,453,270525.44
2/26/2025584.95600.99558.21572.402,835,352572.40
2/25/2025498.90502.24480.18496.651,352,589496.65
2/24/2025516.51524.35496.19499.731,321,585499.73
2/21/2025551.65551.65510.53513.221,454,542513.22
2/20/2025581.00584.00521.65541.812,513,058541.81
2/19/2025700.00705.10592.76593.422,316,453593.42
2/18/2025694.02715.99691.86710.011,318,247710.01
2/14/2025662.57686.17648.85683.41694,121683.41
2/13/2025667.75671.44655.07664.70356,059664.70
2/12/2025656.49668.57652.26665.08495,813665.08
2/11/2025678.47678.48656.72669.26425,676669.26
2/10/2025684.32686.08672.00677.85432,390677.85
2/07/2025680.00689.54677.93679.24556,218679.24
2/06/2025680.99684.36661.00677.40559,220677.40
2/05/2025662.91680.97662.91680.52459,680680.52
2/04/2025657.14674.00652.58662.91511,519662.91
2/03/2025640.75671.22635.55658.111,000,805658.11
1/31/2025655.44671.06649.76652.18611,694652.18
1/30/2025646.50657.00643.55653.43536,661653.43
1/29/2025640.00644.86632.14639.97422,403639.97
1/28/2025606.58639.34604.37637.53548,208637.53
1/27/2025597.79608.01587.14604.68458,258604.68
1/24/2025613.97615.50605.20610.32309,792610.32
1/23/2025609.59614.60602.81613.38368,597613.38
1/22/2025607.98612.14602.71607.60362,144607.60
1/21/2025603.12609.50592.59605.58531,072605.58
1/17/2025595.84603.00591.19593.89533,671593.89
1/16/2025585.00592.22581.80585.84465,960585.84
1/15/2025589.40594.84577.53580.00702,085580.00
1/14/2025571.90584.23569.95579.80508,984579.80
1/13/2025561.40569.33556.68568.68422,405568.68
1/10/2025572.00574.83562.71570.00482,918570.00
1/08/2025565.02577.74559.23577.34590,621577.34
1/07/2025570.72573.50554.76562.03943,591562.03
1/06/2025604.40606.31543.48570.711,612,053570.71