Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
601.82
+0.15 (0.02%)
At close: May 7, 2025, 4:00 PM
633.70
+31.88 (5.30%)
After-hours: May 7, 2025, 4:19 PM EDT
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 602.20 | 604.49 | 595.85 | 595.94 | - | -0.95% | 543,750 |
| May 6, 2025 | 608.97 | 612.78 | 597.56 | 601.67 | 601.67 | -3.18% | 759,283 |
| May 5, 2025 | 624.99 | 631.16 | 620.99 | 621.40 | 621.40 | -1.08% | 358,190 |
| May 2, 2025 | 632.18 | 638.35 | 626.46 | 628.16 | 628.16 | 1.14% | 507,953 |
| May 1, 2025 | 617.96 | 627.73 | 613.02 | 621.10 | 621.10 | 1.27% | 450,462 |
| Apr 30, 2025 | 591.59 | 614.76 | 585.49 | 613.30 | 613.30 | 0.36% | 519,821 |
| Apr 29, 2025 | 603.57 | 612.03 | 598.81 | 611.13 | 611.13 | 1.44% | 399,687 |
| Apr 28, 2025 | 605.66 | 614.00 | 594.54 | 602.46 | 602.46 | -0.22% | 456,126 |
| Apr 25, 2025 | 590.72 | 603.98 | 590.72 | 603.78 | 603.78 | 2.22% | 556,455 |
| Apr 24, 2025 | 576.15 | 593.84 | 571.00 | 590.67 | 590.67 | 2.39% | 493,331 |
| Apr 23, 2025 | 576.40 | 594.46 | 574.20 | 576.90 | 576.90 | 3.85% | 492,948 |
| Apr 22, 2025 | 551.32 | 561.81 | 546.00 | 555.52 | 555.52 | 2.51% | 440,802 |
| Apr 21, 2025 | 550.00 | 556.63 | 531.22 | 541.93 | 541.93 | -3.15% | 478,945 |
| Apr 17, 2025 | 578.20 | 578.20 | 556.39 | 559.53 | 559.53 | -2.15% | 519,731 |
| Apr 16, 2025 | 572.01 | 581.11 | 564.68 | 571.85 | 571.85 | -1.14% | 368,438 |
| Apr 15, 2025 | 575.10 | 584.17 | 572.82 | 578.42 | 578.42 | 0.62% | 330,872 |
| Apr 14, 2025 | 578.00 | 590.00 | 571.72 | 574.83 | 574.83 | 1.21% | 666,157 |
| Apr 11, 2025 | 549.00 | 569.00 | 541.52 | 567.98 | 567.98 | 3.03% | 516,622 |
| Apr 10, 2025 | 543.85 | 564.36 | 534.22 | 551.25 | 551.25 | -1.53% | 655,898 |
| Apr 9, 2025 | 503.15 | 567.04 | 497.36 | 559.84 | 559.84 | 11.07% | 1,105,398 |
| Apr 8, 2025 | 522.71 | 536.84 | 497.99 | 504.03 | 504.03 | 0.29% | 943,153 |
| Apr 7, 2025 | 471.72 | 524.82 | 469.24 | 502.55 | 502.55 | 1.09% | 1,045,892 |
| Apr 4, 2025 | 511.26 | 520.00 | 486.10 | 497.13 | 497.13 | -7.89% | 971,548 |
| Apr 3, 2025 | 532.67 | 553.60 | 528.76 | 539.69 | 539.69 | -3.35% | 662,053 |
| Apr 2, 2025 | 530.69 | 560.30 | 530.69 | 558.42 | 558.42 | 3.18% | 731,828 |
| Apr 1, 2025 | 521.59 | 542.99 | 520.19 | 541.20 | 541.20 | 2.90% | 509,615 |
| Mar 31, 2025 | 522.67 | 528.83 | 507.03 | 525.95 | 525.95 | -1.68% | 779,458 |
| Mar 28, 2025 | 550.40 | 550.40 | 529.00 | 534.95 | 534.95 | -2.85% | 678,472 |
| Mar 27, 2025 | 554.78 | 557.00 | 540.00 | 550.65 | 550.65 | -1.50% | 374,576 |
| Mar 26, 2025 | 575.57 | 578.20 | 553.56 | 559.06 | 559.06 | -3.14% | 521,741 |
| Mar 25, 2025 | 569.21 | 579.68 | 566.97 | 577.18 | 577.18 | 0.81% | 439,776 |
| Mar 24, 2025 | 571.99 | 574.16 | 561.00 | 572.52 | 572.52 | 2.24% | 689,675 |
| Mar 21, 2025 | 550.63 | 562.28 | 544.34 | 560.00 | 560.00 | 0.28% | 803,642 |
| Mar 20, 2025 | 560.16 | 572.82 | 556.50 | 558.41 | 558.41 | -1.71% | 525,252 |
| Mar 19, 2025 | 545.34 | 571.40 | 542.65 | 568.11 | 568.11 | 5.21% | 576,540 |
| Mar 18, 2025 | 548.70 | 555.58 | 532.52 | 539.99 | 539.99 | -2.67% | 558,600 |
| Mar 17, 2025 | 552.72 | 563.70 | 549.58 | 554.82 | 554.82 | -0.26% | 664,625 |
| Mar 14, 2025 | 544.55 | 557.45 | 543.88 | 556.26 | 556.26 | 4.06% | 656,155 |
| Mar 13, 2025 | 558.81 | 569.95 | 530.22 | 534.56 | 534.56 | -4.18% | 760,807 |
| Mar 12, 2025 | 540.37 | 560.73 | 539.13 | 557.89 | 557.89 | 5.93% | 1,215,839 |
| Mar 11, 2025 | 518.26 | 539.18 | 509.00 | 526.64 | 526.64 | 2.17% | 975,328 |
| Mar 10, 2025 | 508.39 | 522.06 | 501.85 | 515.45 | 515.45 | -2.08% | 1,351,673 |
| Mar 7, 2025 | 500.00 | 527.94 | 500.00 | 526.40 | 526.40 | 5.43% | 1,277,984 |
| Mar 6, 2025 | 522.85 | 526.19 | 495.00 | 499.31 | 499.31 | -6.66% | 912,281 |
| Mar 5, 2025 | 529.75 | 538.98 | 521.08 | 534.96 | 534.96 | 1.26% | 945,209 |
| Mar 4, 2025 | 513.87 | 543.41 | 503.02 | 528.28 | 528.28 | 0.48% | 956,405 |
| Mar 3, 2025 | 532.84 | 541.75 | 520.67 | 525.75 | 525.75 | -0.51% | 876,097 |
| Feb 28, 2025 | 526.97 | 531.36 | 514.04 | 528.45 | 528.45 | 0.57% | 1,153,735 |
| Feb 27, 2025 | 575.00 | 578.87 | 521.70 | 525.44 | 525.44 | -8.20% | 1,453,907 |
| Feb 26, 2025 | 584.95 | 600.99 | 558.21 | 572.40 | 572.40 | 15.25% | 2,837,988 |