Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
609.82
-0.38 (-0.06%)
Nov 20, 2024, 4:00 PM EST - Market closed

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024609.18613.25598.95609.82609.82-0.06%571,629
Nov 19, 2024598.30618.07598.01610.20610.201.70%1,064,591
Nov 18, 2024601.04610.33592.00600.00600.000.11%669,695
Nov 15, 2024599.53602.00594.42599.35599.35-0.86%682,856
Nov 14, 2024601.00609.37592.21604.56604.560.54%727,328
Nov 13, 2024600.00617.15599.72601.29601.291.03%850,740
Nov 12, 2024609.11609.36591.74595.18595.18-3.40%1,390,253
Nov 11, 2024611.06624.84588.02616.14616.142.15%1,793,148
Nov 8, 2024540.00611.88515.00603.18603.1828.68%3,966,980
Nov 7, 2024465.50471.00462.81468.75468.752.01%832,567
Nov 6, 2024459.03462.64450.72459.52459.524.18%724,186
Nov 5, 2024433.97442.77433.97441.09441.092.21%656,281
Nov 4, 2024425.84435.50424.99431.57431.571.35%479,013
Nov 1, 2024426.82430.16424.57425.84425.840.55%600,627
Oct 31, 2024435.96436.90422.38423.50423.50-3.53%877,593
Oct 30, 2024443.33445.48438.76439.00439.00-1.13%428,115
Oct 29, 2024444.96447.63443.70444.00444.00-0.17%489,050
Oct 28, 2024449.10449.10443.25444.77444.770.06%447,236
Oct 25, 2024446.12449.83442.71444.52444.520.32%331,952
Oct 24, 2024442.58446.75438.17443.12443.120.10%263,431
Oct 23, 2024447.52449.20440.67442.69442.69-1.54%389,218
Oct 22, 2024445.10455.17443.44449.61449.611.27%624,963
Oct 21, 2024439.00444.16435.29443.98443.981.35%335,656
Oct 18, 2024438.78438.78434.00438.05438.050.82%228,792
Oct 17, 2024436.00437.90432.73434.48434.480.15%397,469
Oct 16, 2024433.36435.40428.50433.83433.83-0.07%376,100
Oct 15, 2024437.98438.04424.57434.12434.12-0.88%625,379
Oct 14, 2024437.14440.89435.44437.98437.980.69%326,365
Oct 11, 2024430.19436.55428.77434.98434.981.45%334,523
Oct 10, 2024430.78432.91424.34428.76428.76-0.78%494,195
Oct 9, 2024424.40432.86422.21432.14432.141.21%470,903
Oct 8, 2024424.06433.48420.49426.99426.991.46%787,479
Oct 7, 2024421.00425.23416.88420.83420.83-0.23%682,956
Oct 4, 2024418.00422.33413.68421.80421.801.63%612,225
Oct 3, 2024404.17415.11403.16415.05415.052.61%927,266
Oct 2, 2024400.00406.00397.53404.51404.511.33%588,184
Oct 1, 2024399.87400.78395.37399.22399.22-0.10%749,293
Sep 30, 2024395.50400.33394.24399.60399.601.08%548,958
Sep 27, 2024394.12395.59388.37395.34395.340.53%400,734
Sep 26, 2024396.23398.74391.97393.25393.25-0.51%449,069
Sep 25, 2024394.39395.80392.02395.26395.260.41%534,495
Sep 24, 2024395.59395.69388.36393.66393.66-0.07%279,634
Sep 23, 2024394.29397.32392.00393.94393.940.17%473,099
Sep 20, 2024387.07393.58387.06393.29393.290.91%1,202,603
Sep 19, 2024390.00391.55383.03389.74389.741.76%461,850
Sep 18, 2024383.50387.61380.51383.01383.010.12%402,101
Sep 17, 2024384.03386.14376.53382.57382.57-0.83%379,075
Sep 16, 2024380.99386.54379.98385.77385.771.62%480,096
Sep 13, 2024382.98385.00375.71379.61379.61-1.27%506,481
Sep 12, 2024364.88384.73364.60384.51384.516.30%976,901
Sep 11, 2024357.82364.49353.91361.71361.710.66%471,546
Sep 10, 2024364.89366.98357.11359.35359.35-1.38%324,778
Sep 9, 2024358.61369.44358.61364.39364.392.76%755,959
Sep 6, 2024356.42357.50346.71354.62354.62-0.07%509,150
Sep 5, 2024353.53356.34352.11354.86354.86-0.14%236,479
Sep 4, 2024351.72356.73349.02355.35355.350.05%522,127
Sep 3, 2024361.35363.22354.52355.16355.16-2.69%584,912
Aug 30, 2024363.13366.28361.44364.97364.970.82%454,912
Aug 29, 2024364.03368.86361.97362.00362.00-0.12%316,831
Aug 28, 2024363.43368.13361.59362.45362.45-0.27%323,710
Aug 27, 2024360.49364.46357.85363.43363.430.82%286,028
Aug 26, 2024369.11370.64358.10360.49360.49-2.75%568,496
Aug 23, 2024375.69376.05369.43370.70370.70-0.53%464,467
Aug 22, 2024375.94377.25372.44372.69372.69-0.64%295,606
Aug 21, 2024373.06378.89371.45375.10375.100.55%573,401
Aug 20, 2024374.45375.73370.04373.05373.05-0.01%345,737
Aug 19, 2024373.75376.42370.96373.07373.07-0.17%430,156
Aug 16, 2024374.99377.19372.00373.69373.69-486,333
Aug 15, 2024366.15378.25366.15373.69373.690.84%495,368
Aug 14, 2024368.80371.93365.99370.57370.570.43%400,289
Aug 13, 2024368.03370.82364.78368.97368.970.26%516,315
Aug 12, 2024368.10375.95366.14368.03368.030.83%545,538
Aug 9, 2024367.27370.36359.31365.00365.00-0.94%997,595
Aug 8, 2024350.90371.99344.00368.46368.465.50%1,518,758
Aug 7, 2024330.00367.95323.89349.24349.2418.39%3,407,135
Aug 6, 2024289.40298.70286.19295.00295.003.09%1,070,740
Aug 5, 2024279.64291.75279.02286.16286.16-2.12%684,589
Aug 2, 2024294.10295.36287.14292.36292.36-2.43%929,302
Aug 1, 2024300.00302.72296.09299.63299.63-0.13%872,771
Jul 31, 2024307.49308.56299.00300.01300.01-1.55%662,384
Jul 30, 2024309.96314.37304.48304.72304.72-1.39%350,218
Jul 29, 2024312.40312.40307.65309.00309.00-0.51%271,271
Jul 26, 2024314.07314.07308.01310.59310.59-0.07%347,882
Jul 25, 2024312.45316.84307.99310.81310.81-0.73%379,094
Jul 24, 2024318.02318.88310.01313.11313.11-2.02%450,972
Jul 23, 2024318.00324.86317.51319.55319.550.88%763,156
Jul 22, 2024310.50317.00306.81316.76316.762.69%455,994
Jul 19, 2024307.93310.49303.62308.45308.450.91%269,770
Jul 18, 2024318.00319.50303.70305.67305.67-3.81%577,149
Jul 17, 2024321.20326.32315.35317.78317.78-0.52%680,566
Jul 16, 2024311.02319.80311.02319.43319.433.50%698,760
Jul 15, 2024294.77308.90293.02308.64308.645.46%642,367
Jul 12, 2024292.24296.98290.08292.66292.660.52%289,565
Jul 11, 2024293.73295.00290.02291.16291.16-0.73%528,399
Jul 10, 2024299.00299.72292.99293.29293.29-1.75%365,715
Jul 9, 2024304.37306.35298.36298.51298.51-1.31%398,554
Jul 8, 2024299.77303.53299.19302.48302.481.37%372,076
Jul 5, 2024296.91298.69294.14298.38298.380.61%174,432
Jul 3, 2024294.05297.32292.80296.56296.561.15%175,280
Jul 2, 2024288.25293.60286.51293.18293.181.37%347,578