Axon Enterprise, Inc. (AXON) NASDAQ

679.51

+8.825(+1.32%)

Updated at October 20 11:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025645.51670.68670.68677.06639.5675,311
October 16, 2025648.5652.17652.17663.25642.36800,451
October 15, 2025708.53644.99644.99714.05638.51.34M
October 14, 2025698.68704.67704.67717.53690.46342,709
October 13, 2025705.53710710718699.13395,711
October 10, 2025733.18703.03703.03740702.11442,930
October 09, 2025726.02734.04734.04753.16722.51511,940
October 08, 2025715.64727.41727.41732.86708.04500,598
October 07, 2025720.88714.6714.6728.34706.32375,121
October 06, 2025719.2721.59721.59724.27705431,910
October 03, 2025721.51715.51715.51726.76712.76333,702
October 02, 2025719.91720.53720.53725.16703.24453,008
October 01, 2025708.64711.34711.34720.08697520,473
September 30, 2025716.04717.64717.64724.88700.25608,857
September 29, 2025716.34716.02716.02722.84703719,263
September 26, 2025718708.84708.84722697.46442,853
September 25, 2025696.97712.15712.15723.15694.54974,686
September 24, 2025789.29698.02698.02789.29697.81.18M
September 23, 2025769.16777.58777.58792.16768.22449,310
September 22, 2025766.33775.92775.92778.94761.55406,984
September 19, 2025771.77774.53774.53779.09760.011.74M
September 18, 2025756.35766.47766.47772753436,600
September 17, 2025750.67751.81751.81762.18748.3504,200
September 16, 2025760.79750.67750.67767.09750.67473,747
September 15, 2025760760.79760.79774.32756.2393,820
September 12, 2025756.66756.13756.13765.44754.46303,576
September 11, 2025751.61751.11751.11765.01745.43466,950
September 10, 2025736.66747.55747.55750.96734.26481,584
September 09, 2025734.09731.98731.98740718310,859
September 08, 2025736.37740.61740.61750733.88608,947
September 05, 2025731728.41728.41738.77708.76397,278
September 04, 2025725.78730.16730.16731.19719339,721
September 03, 2025737.26725.29725.29738713.21635,333
September 02, 2025733.81743.59743.59748.83726494,339
August 29, 2025784.32747.29747.29785.84745.35561,445
August 28, 2025772.83781.9781.9794.29771.5553,782
August 27, 2025774.76769.68769.68779.79767326,589
August 26, 2025762.27769.02769.02774.84762.27314,885
August 25, 2025766.22763.52763.52777.54762.27301,529
August 22, 2025764.37766.24766.24784.14757.5395,921
August 21, 2025763763.51763.51768752.5367,048
August 20, 2025751.52760.89760.89763.86740.96401,512
August 19, 2025779.83758.29758.29784755654,300
August 18, 2025755.18791.62791.62792.64753.77848,300
August 15, 2025750.21754.24754.24762739.01583,413
August 14, 2025764.26749.83749.83764.26745517,787
August 13, 2025776.98765.52765.52780731.741.13M
August 12, 2025819.64768.57768.57824.66767.51967,891
August 11, 2025842.65818.69818.69842.89816.95608,220
August 08, 2025872.47842.5842.5878.62835.7667,561
August 07, 2025867.23870.97870.97885860.98700,950
August 06, 2025859.76863.65863.65879.22843.02842,126
August 05, 2025818867.12867.12885.92802.962.51M
August 04, 2025751.04744.88744.88755736.95745,951
August 01, 2025739.46742.47742.47747.41728457,681
July 31, 2025752.62755.49755.49762.05747.24513,614
July 30, 2025728.74748.6748.6749.8725448,258
July 29, 2025742.19728.74728.74742.19725.79383,542
July 28, 2025740.36736.29736.29747.3722.07627,700
July 25, 2025711.39735.01735.01742.23709.82723,678
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved