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

Axon Enterprise (AXON) Historical Prices

Compare
3,816 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2025
750.48
762.08
742.00
759.44
759.44
+0.59%
444,353
0.73
Oct 28, 2025
746.12
764.02
745.00
755.00
755.00
+0.80%
565,912
0.94
Oct 27, 2025
746.59
756.04
741.57
749.00
749.00
+1.77%
489,444
0.81
Oct 24, 2025
726.44
737.53
724.21
735.95
735.95
+2.73%
383,751
0.63
Oct 23, 2025
704.41
718.19
704.01
716.39
716.39
+2.18%
343,591
0.56
Oct 22, 2025
709.77
709.95
683.35
701.09
701.09
-0.84%
576,210
0.93
Oct 21, 2025
687.99
708.02
685.00
707.04
707.04
+3.50%
498,723
0.79
Oct 20, 2025
675.14
686.97
673.00
683.13
683.13
+1.86%
453,607
0.71
Oct 17, 2025
645.51
677.06
639.50
670.68
670.68
+2.84%
675,311
1.07
Oct 16, 2025
648.50
663.25
642.36
652.17
652.17
+1.11%
800,451
1.28
Oct 15, 2025
708.53
714.05
638.50
644.99
644.99
-8.47%
1,360,343
2.24
Oct 14, 2025
698.68
717.53
690.46
704.67
704.67
-0.75%
363,186
0.60
Oct 13, 2025
705.53
718.00
699.13
710.00
710.00
+0.99%
395,711
0.65
Oct 10, 2025
733.18
740.00
702.27
703.03
703.03
-4.22%
456,164
0.75
Oct 09, 2025
726.02
753.16
722.51
734.04
734.04
+0.91%
512,420
0.83
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
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