Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
577.02
+4.50 (0.79%)
Mar 25, 2025, 4:00 PM EST - Market closed
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 498.91 | 502.24 | 480.18 | 496.65 | 496.65 | -0.62% | 1,360,330 |
| Feb 24, 2025 | 516.51 | 524.35 | 496.19 | 499.73 | 499.73 | -2.63% | 1,322,641 |
| Feb 21, 2025 | 551.66 | 551.66 | 510.53 | 513.22 | 513.22 | -5.28% | 1,454,542 |
| Feb 20, 2025 | 581.00 | 584.00 | 521.66 | 541.81 | 541.81 | -8.70% | 2,514,006 |
| Feb 19, 2025 | 700.00 | 705.10 | 592.76 | 593.42 | 593.42 | -16.42% | 2,319,566 |
| Feb 18, 2025 | 694.02 | 715.99 | 691.86 | 710.01 | 710.01 | 3.89% | 1,318,703 |
| Feb 14, 2025 | 662.57 | 686.17 | 648.85 | 683.41 | 683.41 | 2.81% | 694,120 |
| Feb 13, 2025 | 667.75 | 671.44 | 655.07 | 664.70 | 664.70 | -0.06% | 356,153 |
| Feb 12, 2025 | 656.49 | 668.57 | 652.26 | 665.08 | 665.08 | -0.62% | 495,922 |
| Feb 11, 2025 | 678.48 | 678.48 | 656.72 | 669.26 | 669.26 | -1.27% | 421,665 |
| Feb 10, 2025 | 684.32 | 686.08 | 672.00 | 677.85 | 677.85 | -0.20% | 432,548 |
| Feb 7, 2025 | 680.00 | 689.54 | 677.93 | 679.24 | 679.24 | 0.27% | 556,216 |
| Feb 6, 2025 | 680.99 | 684.36 | 661.00 | 677.40 | 677.40 | -0.46% | 559,451 |
| Feb 5, 2025 | 662.91 | 680.97 | 662.91 | 680.52 | 680.52 | 2.66% | 459,816 |
| Feb 4, 2025 | 657.14 | 674.00 | 652.58 | 662.91 | 662.91 | 0.73% | 511,759 |
| Feb 3, 2025 | 640.75 | 671.22 | 635.55 | 658.11 | 658.11 | 0.91% | 1,001,784 |
| Jan 31, 2025 | 655.44 | 671.06 | 649.76 | 652.18 | 652.18 | -0.19% | 611,693 |
| Jan 30, 2025 | 646.50 | 657.00 | 643.55 | 653.43 | 653.43 | 2.10% | 536,822 |
| Jan 29, 2025 | 640.00 | 644.86 | 632.14 | 639.97 | 639.97 | 0.38% | 422,611 |
| Jan 28, 2025 | 606.58 | 639.34 | 604.37 | 637.53 | 637.53 | 5.43% | 548,338 |
| Jan 27, 2025 | 597.79 | 608.01 | 587.14 | 604.68 | 604.68 | -0.92% | 458,568 |
| Jan 24, 2025 | 613.97 | 615.50 | 605.20 | 610.32 | 610.32 | -0.50% | 309,792 |
| Jan 23, 2025 | 609.59 | 614.60 | 602.81 | 613.38 | 613.38 | 0.95% | 368,644 |
| Jan 22, 2025 | 607.98 | 612.14 | 602.71 | 607.60 | 607.60 | 0.33% | 362,230 |
| Jan 21, 2025 | 603.12 | 609.50 | 592.59 | 605.58 | 605.58 | 1.97% | 531,294 |
| Jan 17, 2025 | 595.84 | 603.00 | 591.19 | 593.89 | 593.89 | 1.37% | 533,670 |
| Jan 16, 2025 | 585.00 | 592.22 | 581.80 | 585.84 | 585.84 | 1.01% | 466,053 |
| Jan 15, 2025 | 589.40 | 594.84 | 577.53 | 580.00 | 580.00 | 0.03% | 702,444 |
| Jan 14, 2025 | 571.90 | 584.23 | 569.95 | 579.80 | 579.80 | 1.96% | 509,051 |
| Jan 13, 2025 | 561.40 | 569.33 | 556.68 | 568.68 | 568.68 | -0.23% | 422,549 |