Axon Enterprise, Inc. (AXON) NASDAQ

433.91

-7.21(-1.63%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026435.17433.91433.91449.89429.01648,198
February 19, 2026429.05441.12441.12443423.5580,087
February 18, 2026433.99430.12430.12443.53426.79678,151
February 17, 2026433.62431.94431.94444.83426.49710,606
February 13, 2026440.13429.67429.67446420.61953,840
February 12, 2026438.21435.81435.81443.19428.05868,375
February 11, 2026453.39434.45434.45455.834321.09M
February 10, 2026438.57446.97446.97458.144361.78M
February 09, 2026418.22433.77433.77434.614121.51M
February 06, 2026410414.2414.2414.96396.411.48M
February 05, 2026426.41399.65399.65431.68397.821.53M
February 04, 2026447.63430.65430.65453.99420.571.72M
February 03, 2026471.75451.29451.29471.75434.622.25M
February 02, 2026482459.99459.99491.26459.51.15M
January 30, 2026505.36483.58483.58509.12481.351.29M
January 29, 2026555.01509.58509.58556.5502.571.53M
January 28, 2026610.65549.86549.86612.13549.091.34M
January 27, 2026604610.22610.22614.21596333,138
January 26, 2026611605.07605.07616.08603.11443,124
January 23, 2026608.8613.14613.14622.39605423,226
January 22, 2026613.01607.29607.29617.99598.28509,800
January 21, 2026619.25610.25610.25624.69595.54670,275
January 20, 2026625.97620.52620.52636617.88634,775
January 16, 2026641.09636.04636.04649.3633.09678,617
January 15, 2026636.01637.19637.19642.18627.77455,651
January 14, 2026636.36629.22629.22649617.59752,833
January 13, 2026635641.51641.51649.89623.34784,302
January 12, 2026631631.73631.73633.27617.58479,358
January 09, 2026617.72631.69631.69636.01615615,600
January 08, 2026630.6612.98612.98640.72609.14590,631
January 07, 2026619.79620.91620.91626.34608.11777,637
January 06, 2026602.91626.65626.65633.925951.2M
January 05, 2026569.65591.16591.16601.69568.36778,322
January 02, 2026573.37563.45563.45579.58554.4517,818
December 31, 2025572.94567.93567.93574.19567.82469,200
December 30, 2025579572.11572.11580.89571.14430,982
December 29, 2025580580.55580.55586.99577.22443,500
December 26, 2025591.15583.84583.84591.15577.13328,539
December 24, 2025587.04591.15591.15591.82581.71217,386
December 23, 2025597.26591.02591.02608.38584.29709,503
December 22, 2025603.95600.19600.19617.97596.5876,200
December 19, 2025566.29594.2594.2603.12561.912.69M
December 18, 2025555.84563.28563.28568.61555.15955,663
December 17, 2025546.34550550563.47544.51.14M
December 16, 2025548.32555.06555.06559.52540.93897,828
December 15, 2025568.18551.79551.79576.72541.941.02M
December 12, 2025584.13564.28564.28584.13561.63943,931
December 11, 2025563.99581.03581.03586.37553.28742,700
December 10, 2025552.3568.39568.39579.6552.071.4M
December 09, 2025550.99546.65546.65552.71540.03459,558
December 08, 2025553.7553.12553.12555.38548.22533,430
December 05, 2025551.02550.95550.95556544.8389,684
December 04, 2025547.49550.61550.61553.6540.651.24M
December 03, 2025536.75543.55543.55544.6531550,900
December 02, 2025533.33537.75537.75542.53532.62584,246
December 01, 2025531.52533.21533.21540.45525770,124
November 28, 2025538.74540.14540.14542.7533.18294,900
November 26, 2025533.59533.17533.17537.67527.22445,332
November 25, 2025523.5528.89528.89539.8514.25914,594
November 24, 2025521.46524.6524.6525.3515.831.02M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved