Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
421.80
+6.75 (1.63%)
Oct 4, 2024, 4:00 PM EDT - Market closed
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 418.00 | 422.33 | 413.68 | 421.80 | 421.80 | 1.63% | 612,225 |
| Oct 3, 2024 | 404.17 | 415.11 | 403.16 | 415.05 | 415.05 | 2.61% | 927,266 |
| Oct 2, 2024 | 400.00 | 406.00 | 397.53 | 404.51 | 404.51 | 1.33% | 588,184 |
| Oct 1, 2024 | 399.87 | 400.78 | 395.37 | 399.22 | 399.22 | -0.10% | 749,293 |
| Sep 30, 2024 | 395.50 | 400.33 | 394.24 | 399.60 | 399.60 | 1.08% | 548,958 |
| Sep 27, 2024 | 394.12 | 395.59 | 388.37 | 395.34 | 395.34 | 0.53% | 400,734 |
| Sep 26, 2024 | 396.23 | 398.74 | 391.97 | 393.25 | 393.25 | -0.51% | 449,069 |
| Sep 25, 2024 | 394.39 | 395.80 | 392.02 | 395.26 | 395.26 | 0.41% | 534,495 |
| Sep 24, 2024 | 395.59 | 395.69 | 388.36 | 393.66 | 393.66 | -0.07% | 279,634 |
| Sep 23, 2024 | 394.29 | 397.32 | 392.00 | 393.94 | 393.94 | 0.17% | 473,099 |
| Sep 20, 2024 | 387.07 | 393.58 | 387.06 | 393.29 | 393.29 | 0.91% | 1,202,603 |
| Sep 19, 2024 | 390.00 | 391.55 | 383.03 | 389.74 | 389.74 | 1.76% | 461,850 |
| Sep 18, 2024 | 383.50 | 387.61 | 380.51 | 383.01 | 383.01 | 0.12% | 402,101 |
| Sep 17, 2024 | 384.03 | 386.14 | 376.53 | 382.57 | 382.57 | -0.83% | 379,075 |
| Sep 16, 2024 | 380.99 | 386.54 | 379.98 | 385.77 | 385.77 | 1.62% | 480,096 |
| Sep 13, 2024 | 382.98 | 385.00 | 375.71 | 379.61 | 379.61 | -1.27% | 506,481 |
| Sep 12, 2024 | 364.88 | 384.73 | 364.60 | 384.51 | 384.51 | 6.30% | 976,901 |
| Sep 11, 2024 | 357.82 | 364.49 | 353.91 | 361.71 | 361.71 | 0.66% | 471,546 |
| Sep 10, 2024 | 364.89 | 366.98 | 357.11 | 359.35 | 359.35 | -1.38% | 324,778 |
| Sep 9, 2024 | 358.61 | 369.44 | 358.61 | 364.39 | 364.39 | 2.76% | 755,959 |
| Sep 6, 2024 | 356.42 | 357.50 | 346.71 | 354.62 | 354.62 | -0.07% | 509,150 |
| Sep 5, 2024 | 353.53 | 356.34 | 352.11 | 354.86 | 354.86 | -0.14% | 236,479 |
| Sep 4, 2024 | 351.72 | 356.73 | 349.02 | 355.35 | 355.35 | 0.05% | 522,127 |
| Sep 3, 2024 | 361.35 | 363.22 | 354.52 | 355.16 | 355.16 | -2.69% | 584,912 |
| Aug 30, 2024 | 363.13 | 366.28 | 361.44 | 364.97 | 364.97 | 0.82% | 454,912 |
| Aug 29, 2024 | 364.03 | 368.86 | 361.97 | 362.00 | 362.00 | -0.12% | 316,831 |
| Aug 28, 2024 | 363.43 | 368.13 | 361.59 | 362.45 | 362.45 | -0.27% | 323,710 |
| Aug 27, 2024 | 360.49 | 364.46 | 357.85 | 363.43 | 363.43 | 0.82% | 286,028 |
| Aug 26, 2024 | 369.11 | 370.64 | 358.10 | 360.49 | 360.49 | -2.75% | 568,496 |
| Aug 23, 2024 | 375.69 | 376.05 | 369.43 | 370.70 | 370.70 | -0.53% | 464,467 |
| Aug 22, 2024 | 375.94 | 377.25 | 372.44 | 372.69 | 372.69 | -0.64% | 295,606 |
| Aug 21, 2024 | 373.06 | 378.89 | 371.45 | 375.10 | 375.10 | 0.55% | 573,401 |
| Aug 20, 2024 | 374.45 | 375.73 | 370.04 | 373.05 | 373.05 | -0.01% | 345,737 |
| Aug 19, 2024 | 373.75 | 376.42 | 370.96 | 373.07 | 373.07 | -0.17% | 430,156 |
| Aug 16, 2024 | 374.99 | 377.19 | 372.00 | 373.69 | 373.69 | - | 486,333 |
| Aug 15, 2024 | 366.15 | 378.25 | 366.15 | 373.69 | 373.69 | 0.84% | 495,368 |
| Aug 14, 2024 | 368.80 | 371.93 | 365.99 | 370.57 | 370.57 | 0.43% | 400,289 |
| Aug 13, 2024 | 368.03 | 370.82 | 364.78 | 368.97 | 368.97 | 0.26% | 516,315 |
| Aug 12, 2024 | 368.10 | 375.95 | 366.14 | 368.03 | 368.03 | 0.83% | 545,538 |
| Aug 9, 2024 | 367.27 | 370.36 | 359.31 | 365.00 | 365.00 | -0.94% | 997,595 |
| Aug 8, 2024 | 350.90 | 371.99 | 344.00 | 368.46 | 368.46 | 5.50% | 1,518,758 |
| Aug 7, 2024 | 330.00 | 367.95 | 323.89 | 349.24 | 349.24 | 18.39% | 3,407,135 |
| Aug 6, 2024 | 289.40 | 298.70 | 286.19 | 295.00 | 295.00 | 3.09% | 1,070,740 |
| Aug 5, 2024 | 279.64 | 291.75 | 279.02 | 286.16 | 286.16 | -2.12% | 684,589 |
| Aug 2, 2024 | 294.10 | 295.36 | 287.14 | 292.36 | 292.36 | -2.43% | 929,302 |
| Aug 1, 2024 | 300.00 | 302.72 | 296.09 | 299.63 | 299.63 | -0.13% | 872,771 |
| Jul 31, 2024 | 307.49 | 308.56 | 299.00 | 300.01 | 300.01 | -1.55% | 662,384 |
| Jul 30, 2024 | 309.96 | 314.37 | 304.48 | 304.72 | 304.72 | -1.39% | 350,218 |
| Jul 29, 2024 | 312.40 | 312.40 | 307.65 | 309.00 | 309.00 | -0.51% | 271,271 |
| Jul 26, 2024 | 314.07 | 314.07 | 308.01 | 310.59 | 310.59 | -0.07% | 347,882 |
| Jul 25, 2024 | 312.45 | 316.84 | 307.99 | 310.81 | 310.81 | -0.73% | 379,094 |
| Jul 24, 2024 | 318.02 | 318.88 | 310.01 | 313.11 | 313.11 | -2.02% | 450,972 |
| Jul 23, 2024 | 318.00 | 324.86 | 317.51 | 319.55 | 319.55 | 0.88% | 763,156 |
| Jul 22, 2024 | 310.50 | 317.00 | 306.81 | 316.76 | 316.76 | 2.69% | 455,994 |
| Jul 19, 2024 | 307.93 | 310.49 | 303.62 | 308.45 | 308.45 | 0.91% | 269,770 |
| Jul 18, 2024 | 318.00 | 319.50 | 303.70 | 305.67 | 305.67 | -3.81% | 577,149 |
| Jul 17, 2024 | 321.20 | 326.32 | 315.35 | 317.78 | 317.78 | -0.52% | 680,566 |
| Jul 16, 2024 | 311.02 | 319.80 | 311.02 | 319.43 | 319.43 | 3.50% | 698,760 |
| Jul 15, 2024 | 294.77 | 308.90 | 293.02 | 308.64 | 308.64 | 5.46% | 642,367 |
| Jul 12, 2024 | 292.24 | 296.98 | 290.08 | 292.66 | 292.66 | 0.52% | 289,565 |
| Jul 11, 2024 | 293.73 | 295.00 | 290.02 | 291.16 | 291.16 | -0.73% | 528,399 |
| Jul 10, 2024 | 299.00 | 299.72 | 292.99 | 293.29 | 293.29 | -1.75% | 365,715 |
| Jul 9, 2024 | 304.37 | 306.35 | 298.36 | 298.51 | 298.51 | -1.31% | 398,554 |
| Jul 8, 2024 | 299.77 | 303.53 | 299.19 | 302.48 | 302.48 | 1.37% | 372,076 |
| Jul 5, 2024 | 296.91 | 298.69 | 294.14 | 298.38 | 298.38 | 0.61% | 174,432 |
| Jul 3, 2024 | 294.05 | 297.32 | 292.80 | 296.56 | 296.56 | 1.15% | 175,280 |
| Jul 2, 2024 | 288.25 | 293.60 | 286.51 | 293.18 | 293.18 | 1.37% | 347,578 |
| Jul 1, 2024 | 296.56 | 296.56 | 287.19 | 289.21 | 289.21 | -1.71% | 332,214 |
| Jun 28, 2024 | 300.00 | 304.56 | 293.58 | 294.24 | 294.24 | -1.38% | 1,083,370 |
| Jun 27, 2024 | 292.67 | 298.40 | 290.80 | 298.35 | 298.35 | 1.87% | 438,639 |
| Jun 26, 2024 | 292.04 | 293.32 | 288.69 | 292.88 | 292.88 | 0.09% | 350,337 |
| Jun 25, 2024 | 293.19 | 294.49 | 290.63 | 292.63 | 292.63 | -0.02% | 476,894 |
| Jun 24, 2024 | 291.93 | 296.62 | 290.38 | 292.70 | 292.70 | 0.53% | 705,096 |
| Jun 21, 2024 | 293.22 | 293.22 | 282.89 | 291.15 | 291.15 | -0.68% | 910,181 |
| Jun 20, 2024 | 294.61 | 296.80 | 290.38 | 293.14 | 293.14 | -0.13% | 366,198 |
| Jun 18, 2024 | 297.48 | 300.85 | 292.04 | 293.52 | 293.52 | -1.23% | 362,426 |
| Jun 17, 2024 | 292.51 | 297.38 | 290.19 | 297.17 | 297.17 | 1.66% | 413,517 |
| Jun 14, 2024 | 292.00 | 294.36 | 287.23 | 292.33 | 292.33 | -0.39% | 401,104 |
| Jun 13, 2024 | 295.62 | 297.78 | 292.29 | 293.48 | 293.48 | -0.80% | 383,721 |
| Jun 12, 2024 | 290.01 | 297.24 | 288.90 | 295.84 | 295.84 | 3.08% | 546,269 |
| Jun 11, 2024 | 285.33 | 287.06 | 283.33 | 287.01 | 287.01 | 0.56% | 407,377 |
| Jun 10, 2024 | 280.08 | 286.81 | 280.08 | 285.40 | 285.40 | 1.75% | 421,913 |
| Jun 7, 2024 | 279.57 | 282.60 | 278.24 | 280.50 | 280.50 | 0.48% | 331,315 |
| Jun 6, 2024 | 282.13 | 283.48 | 276.92 | 279.15 | 279.15 | -1.06% | 381,819 |
| Jun 5, 2024 | 278.56 | 282.28 | 276.23 | 282.13 | 282.13 | 2.14% | 476,734 |
| Jun 4, 2024 | 277.73 | 278.55 | 273.52 | 276.22 | 276.22 | -0.83% | 399,003 |
| Jun 3, 2024 | 281.35 | 283.00 | 275.79 | 278.53 | 278.53 | -1.11% | 401,429 |
| May 31, 2024 | 281.72 | 283.00 | 275.19 | 281.67 | 281.67 | -0.02% | 731,113 |
| May 30, 2024 | 284.46 | 286.16 | 280.26 | 281.73 | 281.73 | -0.87% | 340,357 |
| May 29, 2024 | 285.20 | 288.40 | 283.50 | 284.19 | 284.19 | -1.39% | 471,638 |
| May 28, 2024 | 286.04 | 288.20 | 284.23 | 288.20 | 288.20 | 0.90% | 522,224 |
| May 24, 2024 | 280.48 | 285.78 | 279.00 | 285.63 | 285.63 | 2.01% | 411,002 |
| May 23, 2024 | 285.00 | 286.27 | 279.19 | 279.99 | 279.99 | -1.71% | 818,051 |
| May 22, 2024 | 288.48 | 289.68 | 282.10 | 284.87 | 284.87 | -1.07% | 972,108 |
| May 21, 2024 | 291.87 | 291.99 | 285.06 | 287.95 | 287.95 | -1.40% | 661,906 |
| May 20, 2024 | 289.92 | 292.89 | 288.19 | 292.03 | 292.03 | 1.12% | 524,607 |
| May 17, 2024 | 292.45 | 292.60 | 286.68 | 288.79 | 288.79 | -0.57% | 513,386 |
| May 16, 2024 | 293.60 | 294.16 | 288.38 | 290.44 | 290.44 | -1.19% | 536,283 |
| May 15, 2024 | 299.24 | 300.00 | 292.79 | 293.95 | 293.95 | -0.85% | 683,079 |
| May 14, 2024 | 299.01 | 299.01 | 290.66 | 296.46 | 296.46 | -1.26% | 998,277 |