Axon Enterprise, Inc. (AXON)
NASDAQ: AXON · Real-Time Price · USD
571.80
-6.62 (-1.14%)
Apr 16, 2025, 2:31 PM EDT - Market open
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 572.61 | 579.00 | 570.55 | 570.55 | - | -1.36% | 154,185 |
| 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 |
| 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 |