Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
742.47
-13.02 (-1.72%)
At close: Aug 1, 2025, 4:00 PM
743.00
+0.53 (0.07%)
After-hours: Aug 1, 2025, 6:12 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 739.46 | 747.41 | 728.00 | 742.47 | 742.47 | -1.72% | 457,681 |
| Jul 31, 2025 | 752.62 | 762.05 | 747.24 | 755.49 | 755.49 | 0.92% | 513,614 |
| Jul 30, 2025 | 728.74 | 749.80 | 725.00 | 748.60 | 748.60 | 2.73% | 448,258 |
| Jul 29, 2025 | 742.19 | 742.19 | 725.79 | 728.74 | 728.74 | -1.03% | 383,542 |
| Jul 28, 2025 | 740.36 | 747.30 | 722.07 | 736.29 | 736.29 | 0.17% | 627,694 |
| Jul 25, 2025 | 711.39 | 742.23 | 709.82 | 735.01 | 735.01 | 3.63% | 723,678 |
| Jul 24, 2025 | 705.22 | 715.75 | 695.00 | 709.26 | 709.26 | 0.57% | 1,105,053 |
| Jul 23, 2025 | 725.80 | 728.95 | 694.72 | 705.22 | 705.22 | -2.15% | 1,098,487 |
| Jul 22, 2025 | 749.01 | 749.01 | 720.18 | 720.74 | 720.74 | -4.10% | 759,573 |
| Jul 21, 2025 | 755.92 | 758.25 | 741.91 | 751.55 | 751.55 | -0.60% | 377,483 |
| Jul 18, 2025 | 747.83 | 757.98 | 741.07 | 756.09 | 756.09 | 1.37% | 404,325 |
| Jul 17, 2025 | 744.80 | 753.25 | 739.79 | 745.86 | 745.86 | 0.42% | 341,234 |
| Jul 16, 2025 | 743.56 | 748.27 | 725.05 | 742.77 | 742.77 | -0.42% | 516,134 |
| Jul 15, 2025 | 752.74 | 753.57 | 740.16 | 745.87 | 745.87 | -0.59% | 373,471 |
| Jul 14, 2025 | 727.10 | 752.97 | 723.99 | 750.26 | 750.26 | 2.83% | 538,912 |
| Jul 11, 2025 | 740.33 | 753.02 | 723.00 | 729.62 | 729.62 | -0.46% | 1,121,522 |
| Jul 10, 2025 | 802.11 | 803.00 | 728.43 | 732.99 | 732.99 | -9.04% | 1,227,628 |
| Jul 9, 2025 | 794.30 | 809.99 | 785.00 | 805.86 | 805.86 | 1.98% | 339,967 |
| Jul 8, 2025 | 802.72 | 815.00 | 774.10 | 790.22 | 790.22 | -1.49% | 507,791 |
| Jul 7, 2025 | 796.02 | 804.44 | 790.00 | 802.16 | 802.16 | 0.84% | 453,034 |
| Jul 3, 2025 | 781.77 | 797.89 | 780.00 | 795.48 | 795.48 | 2.70% | 268,670 |
| Jul 2, 2025 | 774.68 | 782.98 | 756.72 | 774.55 | 774.55 | -0.11% | 574,326 |
| Jul 1, 2025 | 825.89 | 829.50 | 765.50 | 775.38 | 775.38 | -6.35% | 997,650 |
| Jun 30, 2025 | 818.75 | 830.21 | 816.86 | 827.94 | 827.94 | 1.14% | 530,137 |
| Jun 27, 2025 | 804.85 | 820.83 | 802.28 | 818.60 | 818.60 | 1.82% | 1,010,936 |
| Jun 26, 2025 | 791.81 | 805.48 | 791.81 | 803.95 | 803.95 | 2.40% | 484,379 |
| Jun 25, 2025 | 800.00 | 801.00 | 780.66 | 785.07 | 785.07 | -1.16% | 440,465 |
| Jun 24, 2025 | 785.00 | 799.66 | 758.24 | 794.25 | 794.25 | 1.41% | 743,572 |
| Jun 23, 2025 | 773.48 | 791.38 | 767.32 | 783.24 | 783.24 | 0.76% | 391,501 |
| Jun 20, 2025 | 780.28 | 781.00 | 767.08 | 777.32 | 777.32 | 0.85% | 1,182,182 |
| Jun 18, 2025 | 775.85 | 779.89 | 761.90 | 770.79 | 770.79 | -0.87% | 482,933 |
| Jun 17, 2025 | 776.39 | 782.75 | 770.20 | 777.54 | 777.54 | -0.39% | 445,749 |
| Jun 16, 2025 | 786.37 | 797.50 | 779.28 | 780.61 | 780.61 | - | 470,995 |
| Jun 13, 2025 | 771.81 | 786.78 | 767.60 | 780.63 | 780.63 | 0.70% | 359,099 |
| Jun 12, 2025 | 773.16 | 781.12 | 772.61 | 775.20 | 775.20 | -0.41% | 350,325 |
| Jun 11, 2025 | 764.67 | 782.79 | 746.90 | 778.36 | 778.36 | 2.06% | 487,781 |
| Jun 10, 2025 | 778.54 | 787.61 | 751.25 | 762.66 | 762.66 | -2.70% | 600,557 |
| Jun 9, 2025 | 795.83 | 806.64 | 775.86 | 783.80 | 783.80 | -1.02% | 537,362 |
| Jun 6, 2025 | 794.92 | 798.16 | 784.64 | 791.85 | 791.85 | 0.44% | 443,740 |
| Jun 5, 2025 | 780.53 | 793.24 | 773.99 | 788.36 | 788.36 | 1.07% | 683,795 |
| Jun 4, 2025 | 760.00 | 780.62 | 757.45 | 780.00 | 780.00 | 2.76% | 558,064 |
| Jun 3, 2025 | 761.00 | 766.26 | 750.00 | 759.07 | 759.07 | 0.07% | 503,574 |
| Jun 2, 2025 | 755.00 | 765.00 | 742.80 | 758.57 | 758.57 | 1.09% | 521,175 |
| May 30, 2025 | 731.01 | 751.99 | 729.14 | 750.36 | 750.36 | 2.75% | 1,121,126 |
| May 29, 2025 | 753.19 | 754.81 | 729.16 | 730.29 | 730.29 | -2.76% | 536,596 |
| May 28, 2025 | 748.81 | 755.05 | 743.63 | 751.00 | 751.00 | 0.66% | 524,938 |
| May 27, 2025 | 740.58 | 748.14 | 736.63 | 746.08 | 746.08 | 2.01% | 477,573 |
| May 23, 2025 | 717.98 | 735.43 | 714.00 | 731.37 | 731.37 | 1.05% | 422,654 |
| May 22, 2025 | 734.07 | 735.00 | 722.03 | 723.75 | 723.75 | -1.58% | 510,375 |
| May 21, 2025 | 738.00 | 748.80 | 730.01 | 735.38 | 735.38 | -0.99% | 570,731 |