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

Axon Enterprise (AXON) Historical Prices

Compare
3,440 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
778.54
787.61
751.25
762.66
762.66
-2.70%
600,557
0.95
Jun 09, 2025
795.83
806.64
775.86
783.80
783.80
-1.02%
537,362
0.83
Jun 06, 2025
794.92
798.16
784.64
791.85
791.85
+0.44%
443,740
0.67
Jun 05, 2025
780.53
793.24
773.99
788.36
788.36
+1.07%
683,795
1.03
Jun 04, 2025
760.00
780.62
757.45
780.00
780.00
+2.76%
558,064
0.83
Jun 03, 2025
761.00
766.26
750.00
759.07
759.07
+0.07%
503,574
0.74
Jun 02, 2025
755.00
765.00
742.80
758.57
758.57
+1.09%
521,175
0.76
May 30, 2025
731.01
751.99
729.14
750.36
750.36
+2.75%
1,121,126
1.64
May 29, 2025
753.19
754.81
729.16
730.29
730.29
-2.76%
536,596
0.77
May 28, 2025
748.81
755.05
743.63
751.00
751.00
+0.66%
524,938
0.72
May 27, 2025
740.58
748.14
736.63
746.08
746.08
+2.01%
477,573
0.64
May 23, 2025
717.98
735.43
714.00
731.37
731.37
+1.05%
422,654
0.55
May 22, 2025
734.07
735.00
722.03
723.75
723.75
-1.58%
510,375
0.66
May 21, 2025
738.00
748.80
730.01
735.38
735.38
-0.99%
570,731
0.71
May 20, 2025
741.41
744.51
734.89
742.75
742.75
+0.06%
383,702
0.46
May 19, 2025
721.99
742.34
721.05
742.32
742.32
+1.25%
425,566
0.50
May 16, 2025
732.00
735.68
724.74
733.18
733.18
+0.66%
420,469
0.49
May 15, 2025
725.50
732.22
722.00
728.39
728.39
-0.02%
570,241
0.67
May 14, 2025
725.00
730.76
715.59
728.53
728.53
+0.52%
566,253
0.66
May 13, 2025
695.00
732.17
694.71
724.77
724.77
+4.57%
868,804
1.03
May 12, 2025
700.00
703.00
667.00
693.10
693.10
+1.24%
878,357
1.05
May 09, 2025
684.01
697.39
677.61
684.59
684.59
-0.33%
642,574
0.77
May 08, 2025
646.38
698.27
644.61
686.83
686.83
+14.13%
1,692,978
2.07
May 07, 2025
602.01
607.60
594.52
601.82
601.82
+0.02%
887,360
1.09
May 06, 2025
608.97
612.78
597.56
601.67
601.67
-3.18%
759,283
0.94
May 05, 2025
624.99
631.16
620.99
621.40
621.40
-1.08%
358,190
0.44
May 02, 2025
632.18
638.35
626.46
628.16
628.16
+1.14%
507,953
0.62
May 01, 2025
617.96
627.73
613.02
621.10
621.10
+1.27%
450,462
0.55
Apr 30, 2025
591.59
614.76
585.49
613.30
613.30
+0.36%
519,821
0.63
Apr 29, 2025
603.57
612.03
598.81
611.13
611.13
+1.44%
399,687
0.49
Apr 28, 2025
605.66
614.00
594.54
602.46
602.46
-0.22%
456,126
0.55
Apr 25, 2025
590.72
603.98
590.72
603.78
603.78
+2.22%
556,455
0.68
Apr 24, 2025
576.15
593.84
571.00
590.67
590.67
+2.39%
493,331
0.60
Apr 23, 2025
576.40
594.46
574.20
576.90
576.90
+3.85%
492,948
0.60
Apr 22, 2025
551.32
561.81
546.00
555.52
555.52
+2.51%
440,802
0.54
Apr 21, 2025
550.00
556.63
531.22
541.93
541.93
-3.15%
478,945
0.59
Apr 17, 2025
578.20
578.20
556.39
559.53
559.53
-2.15%
519,731
0.64
Apr 16, 2025
572.01
581.11
564.68
571.85
571.85
-1.14%
368,438
0.45
Apr 15, 2025
575.10
584.17
572.82
578.42
578.42
+0.62%
330,872
0.40
Apr 14, 2025
578.00
590.00
571.72
574.83
574.83
+1.21%
666,157
0.81
Apr 11, 2025
549.00
569.00
541.52
567.98
567.98
+3.03%
516,622
0.63
Apr 10, 2025
543.85
564.36
534.22
551.25
551.25
-1.53%
655,898
0.80
Apr 09, 2025
503.15
567.04
497.36
559.84
559.84
+11.07%
1,105,398
1.35
Apr 08, 2025
522.71
536.84
497.99
504.03
504.03
+0.29%
943,153
1.14
Apr 07, 2025
471.72
524.82
469.24
502.55
502.55
+1.09%
1,045,892
1.28
Apr 04, 2025
511.26
520.00
486.10
497.13
497.13
-7.89%
971,548
1.20
Apr 03, 2025
532.67
553.60
528.76
539.69
539.69
-3.35%
661,813
0.82
Apr 02, 2025
530.69
560.30
530.69
558.42
558.42
+3.18%
731,828
0.91
Apr 01, 2025
521.59
542.98
520.19
541.20
541.20
+2.90%
509,615
0.63
Mar 31, 2025
522.67
528.83
507.03
525.95
525.95
-1.68%
779,458
0.97
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