tiprankstipranks
Trending News
More News >
Axon Enterprise (AXON)
NASDAQ:AXON
US Market
Advertisement

Axon Enterprise (AXON) Historical Prices

Compare
3,781 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 08, 2025
715.64
732.86
708.04
727.41
727.41
+1.79%
501,128
0.79
Oct 07, 2025
720.88
728.34
706.61
714.60
714.60
-0.97%
376,452
0.60
Oct 06, 2025
719.20
724.27
705.00
721.59
721.59
+0.85%
431,910
0.68
Oct 03, 2025
721.51
726.76
712.76
715.51
715.51
-0.70%
379,176
0.60
Oct 02, 2025
719.91
725.16
703.24
720.53
720.53
+1.29%
453,008
0.72
Oct 01, 2025
708.64
720.08
697.00
711.34
711.34
-0.88%
520,473
0.82
Sep 30, 2025
716.04
724.88
700.25
717.64
717.64
+0.23%
608,857
0.95
Sep 29, 2025
716.34
722.84
703.00
716.02
716.02
+1.01%
719,263
1.13
Sep 26, 2025
718.00
722.00
697.46
708.84
708.84
-0.46%
442,853
0.69
Sep 25, 2025
696.97
723.15
694.54
712.15
712.15
+2.02%
974,686
1.53
Sep 24, 2025
789.29
789.29
697.80
698.02
698.02
-10.23%
1,192,499
1.91
Sep 23, 2025
769.16
792.16
768.22
777.58
777.58
+0.21%
449,310
0.71
Sep 22, 2025
766.33
778.94
761.55
775.92
775.92
+0.18%
406,984
0.65
Sep 19, 2025
771.77
779.09
760.01
774.53
774.53
+1.05%
1,740,459
2.81
Sep 18, 2025
756.35
772.00
753.00
766.47
766.47
+1.95%
436,875
0.70
Sep 17, 2025
750.67
762.18
748.30
751.81
751.81
+0.15%
504,493
0.81
Sep 16, 2025
760.79
766.63
750.65
750.67
750.67
-1.33%
484,865
0.78
Sep 15, 2025
760.00
774.32
756.20
760.79
760.79
+0.62%
393,820
0.64
Sep 12, 2025
756.66
765.44
754.46
756.13
756.13
+0.67%
304,070
0.49
Sep 11, 2025
751.61
765.01
745.43
751.11
751.11
+0.48%
466,950
0.75
Sep 10, 2025
736.66
750.96
734.26
747.55
747.55
+2.13%
481,584
0.77
Sep 09, 2025
734.09
740.00
718.00
731.98
731.98
-1.17%
312,183
0.50
Sep 08, 2025
736.37
750.00
733.88
740.61
740.61
+1.67%
608,947
0.98
Sep 05, 2025
731.00
738.77
708.76
728.41
728.41
-0.24%
398,299
0.63
Sep 04, 2025
725.78
731.19
719.00
730.16
730.16
+0.67%
383,753
0.61
Sep 03, 2025
737.26
738.00
713.21
725.29
725.29
-2.46%
635,013
1.01
Sep 02, 2025
733.81
748.83
726.00
743.59
743.59
-0.50%
494,339
0.79
Aug 29, 2025
784.32
785.84
745.46
747.29
747.29
-4.43%
583,592
0.92
Aug 28, 2025
772.83
794.29
771.50
781.90
781.90
+1.59%
553,782
0.87
Aug 27, 2025
774.76
779.79
767.00
769.68
769.68
+0.09%
327,223
0.51
Aug 26, 2025
764.20
775.00
761.05
769.02
769.02
+0.72%
413,957
0.65
Aug 25, 2025
766.22
777.54
762.27
763.52
763.52
-0.35%
301,529
0.47
Aug 22, 2025
764.37
784.14
757.50
766.24
766.24
+0.36%
395,921
0.61
Aug 21, 2025
763.00
768.00
752.50
763.51
763.51
+0.34%
367,048
0.57
Aug 20, 2025
754.17
763.71
740.50
760.89
760.89
+0.34%
409,959
0.63
Aug 19, 2025
779.83
784.00
755.00
758.29
758.29
-4.21%
654,278
1.02
Aug 18, 2025
755.18
792.64
753.77
791.62
791.62
+4.96%
848,300
1.33
Aug 15, 2025
750.21
762.00
739.01
754.24
754.24
+0.59%
583,413
0.92
Aug 14, 2025
764.26
764.26
745.00
749.83
749.83
-2.05%
517,787
0.81
Aug 13, 2025
776.98
780.00
731.74
765.52
765.52
-0.40%
1,129,168
1.78
Aug 12, 2025
819.64
824.66
767.51
768.57
768.57
-6.12%
999,533
1.58
Aug 11, 2025
842.89
844.15
817.36
818.69
818.69
-2.83%
616,018
0.97
Aug 08, 2025
872.47
878.62
835.70
842.50
842.50
-3.27%
667,561
1.03
Aug 07, 2025
867.23
885.00
860.98
870.97
870.97
+0.85%
700,950
1.08
Aug 06, 2025
859.76
879.22
843.02
863.65
863.65
-0.40%
842,126
1.30
Aug 05, 2025
818.00
885.92
802.96
867.12
867.12
+16.41%
2,534,971
4.12
Aug 04, 2025
751.04
755.00
736.95
744.88
744.88
+0.32%
769,837
1.26
Aug 01, 2025
739.46
747.41
728.00
742.47
742.47
-1.72%
457,681
0.75
Jul 31, 2025
752.62
762.05
747.24
755.49
755.49
+0.92%
513,614
0.84
Jul 30, 2025
728.74
749.80
725.00
748.60
748.60
+2.73%
448,258
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis