Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
751.00
+4.92 (0.66%)
At close: May 28, 2025, 4:00 PM
760.00
+9.00 (1.20%)
After-hours: May 28, 2025, 7:16 PM EDT
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 741.41 | 744.51 | 734.89 | 742.75 | 742.75 | 0.06% | 383,702 |
| May 19, 2025 | 721.99 | 742.34 | 721.05 | 742.32 | 742.32 | 1.25% | 425,566 |
| May 16, 2025 | 732.00 | 735.68 | 724.74 | 733.18 | 733.18 | 0.66% | 420,469 |
| May 15, 2025 | 725.50 | 732.22 | 722.00 | 728.39 | 728.39 | -0.02% | 570,241 |
| May 14, 2025 | 725.00 | 730.76 | 715.59 | 728.53 | 728.53 | 0.52% | 566,253 |
| May 13, 2025 | 695.00 | 732.17 | 694.71 | 724.77 | 724.77 | 4.57% | 868,804 |
| May 12, 2025 | 700.00 | 703.00 | 667.00 | 693.10 | 693.10 | 1.24% | 878,357 |
| May 9, 2025 | 684.01 | 697.39 | 677.61 | 684.59 | 684.59 | -0.33% | 642,574 |
| May 8, 2025 | 646.38 | 698.27 | 644.61 | 686.83 | 686.83 | 14.13% | 1,692,978 |
| May 7, 2025 | 602.01 | 607.60 | 594.52 | 601.82 | 601.82 | 0.02% | 887,360 |
| 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 |