Skip to main content
Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
513.22
-28.59 (-5.28%)
At close: Feb 21, 2025, 4:00 PM
511.00
-2.22 (-0.43%)
After-hours: Feb 21, 2025, 5:57 PM EST

Axon Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025551.66551.66510.53513.22513.22-5.28%1,454,542
Feb 20, 2025581.00584.00521.66541.81541.81-8.70%2,514,006
Feb 19, 2025700.00705.10592.76593.42593.42-16.42%2,319,566
Feb 18, 2025694.02715.99691.86710.01710.013.89%1,318,703
Feb 14, 2025662.57686.17648.85683.41683.412.81%694,120
Feb 13, 2025667.75671.44655.07664.70664.70-0.06%356,153
Feb 12, 2025656.49668.57652.26665.08665.08-0.62%495,922
Feb 11, 2025678.48678.48656.72669.26669.26-1.27%421,665
Feb 10, 2025684.32686.08672.00677.85677.85-0.20%432,548
Feb 7, 2025680.00689.54677.93679.24679.240.27%556,216
Feb 6, 2025680.99684.36661.00677.40677.40-0.46%559,451
Feb 5, 2025662.91680.97662.91680.52680.522.66%459,816
Feb 4, 2025657.14674.00652.58662.91662.910.73%511,759
Feb 3, 2025640.75671.22635.55658.11658.110.91%1,001,784
Jan 31, 2025655.44671.06649.76652.18652.18-0.19%611,693
Jan 30, 2025646.50657.00643.55653.43653.432.10%536,822
Jan 29, 2025640.00644.86632.14639.97639.970.38%422,611
Jan 28, 2025606.58639.34604.37637.53637.535.43%548,338
Jan 27, 2025597.79608.01587.14604.68604.68-0.92%458,568
Jan 24, 2025613.97615.50605.20610.32610.32-0.50%309,792
Jan 23, 2025609.59614.60602.81613.38613.380.95%368,644
Jan 22, 2025607.98612.14602.71607.60607.600.33%362,230
Jan 21, 2025603.12609.50592.59605.58605.581.97%531,294
Jan 17, 2025595.84603.00591.19593.89593.891.37%533,670
Jan 16, 2025585.00592.22581.80585.84585.841.01%466,053
Jan 15, 2025589.40594.84577.53580.00580.000.03%702,444
Jan 14, 2025571.90584.23569.95579.80579.801.96%509,051
Jan 13, 2025561.40569.33556.68568.68568.68-0.23%422,549
Jan 10, 2025572.00574.83562.71570.00570.00-1.27%482,918
Jan 8, 2025565.02577.74559.23577.34577.342.72%590,620
Jan 7, 2025570.72573.50554.76562.03562.03-1.52%935,262
Jan 6, 2025604.40606.31543.48570.71570.71-5.05%1,614,521
Jan 3, 2025595.36608.95594.18601.06601.060.77%434,723
Jan 2, 2025604.07612.26588.19596.49596.490.37%517,294
Dec 31, 2024607.17607.17592.28594.32594.32-1.65%510,410
Dec 30, 2024601.20607.24591.14604.32604.32-1.09%649,149
Dec 27, 2024620.95622.46606.55610.98610.98-2.06%392,170
Dec 26, 2024630.00630.00620.96623.80623.80-1.18%526,622
Dec 24, 2024619.67631.78619.07631.25631.251.14%260,504
Dec 23, 2024634.64642.53616.97624.14624.14-1.20%626,799
Dec 20, 2024607.95633.21605.10631.69631.692.60%7,032,769
Dec 19, 2024620.54626.58608.00615.68615.680.94%1,316,458
Dec 18, 2024637.00638.88604.14609.96609.96-4.06%1,614,002
Dec 17, 2024642.93648.69632.00635.76635.76-2.09%1,497,650
Dec 16, 2024652.00654.00603.33649.30649.300.68%1,741,642
Dec 13, 2024635.29648.91635.00644.91644.911.34%557,664
Dec 12, 2024648.01657.75635.81636.41636.41-0.94%667,455
Dec 11, 2024646.68651.14633.86642.45642.450.78%639,170
Dec 10, 2024647.22659.68633.31637.45637.45-0.80%928,328
Dec 9, 2024687.69687.97631.03642.59642.59-6.56%1,177,606
Dec 6, 2024689.73698.67680.24687.69687.69-0.30%938,723
Dec 5, 2024688.01695.94677.40689.78689.780.35%732,660
Dec 4, 2024667.09689.39667.09687.39687.392.62%925,209
Dec 3, 2024652.82675.48638.00669.87669.875.26%1,383,680
Dec 2, 2024649.20649.39634.95636.39636.39-1.63%866,764
Nov 29, 2024639.38652.23639.00646.96646.961.89%397,629
Nov 27, 2024632.10636.37625.81634.96634.960.44%505,877
Nov 26, 2024622.60633.00621.22632.16632.162.13%619,320
Nov 25, 2024639.54639.99607.20619.00619.00-2.82%1,499,893
Nov 22, 2024635.50641.20623.51636.95636.950.90%699,097
Nov 21, 2024621.99640.51611.00631.27631.273.52%885,468
Nov 20, 2024609.18613.25598.95609.82609.82-0.06%572,570
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