Axon Enterprise, Inc. (AXON) NASDAQ

795.48

+20.93(+2.70%)

Updated at July 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 03, 2025781.77795.48795.48797.89780268,670
July 02, 2025774.68774.55774.55782.98756.72572,045
July 01, 2025825.89775.38775.38829.5765.5994,249
June 30, 2025818.75827.94827.94830.21816.86526,277
June 27, 2025804.85818.6818.6820.83802.281.01M
June 26, 2025791.81803.95803.95805.48791.81483,490
June 25, 2025800785.07785.07801780.66438,713
June 24, 2025785794.25794.25799.66758.24743,072
June 23, 2025773.48783.24783.24791.38767.32391,501
June 20, 2025780.28777.32777.32781767.081.18M
June 18, 2025775.85770.79770.79779.89761.9482,933
June 17, 2025776.39777.54777.54782.75770.2445,749
June 16, 2025786.37780.61780.61797.5779.28471,000
June 13, 2025771.81780.63780.63786.77767.6358,057
June 12, 2025773.16775.2775.2781.16773.11349,672
June 11, 2025764.67778.36778.36782.79746.9487,781
June 10, 2025778.54762.66762.66787.61751.25600,557
June 09, 2025795.83783.8783.8806.64775.86537,252
June 06, 2025794.92791.85791.85798.16784.64443,085
June 05, 2025780.53788.36788.36793.24773.99683,800
June 04, 2025760780780780.62757.45558,100
June 03, 2025761759.07759.07766.26750464,274
June 02, 2025755758.57758.57765742.8521,175
May 30, 2025731.01750.36750.36751.99729.141.12M
May 29, 2025753.19730.29730.29754.81729.16536,600
May 28, 2025748.81751751755.05743.63524,938
May 27, 2025740.58746.08746.08748.14736.63469,004
May 23, 2025717.98731.37731.37735.43714422,654
May 22, 2025734.07723.75723.75735722.03510,400
May 21, 2025738735.38735.38748.8730.01569,438
May 20, 2025741.41742.75742.75744.51734.89383,702
May 19, 2025721.99742.32742.32742.34721.05425,600
May 16, 2025732733.18733.18735.68724.74417,423
May 15, 2025725.5728.39728.39732.22722570,241
May 14, 2025725728.53728.53730.76715.59557,382
May 13, 2025695724.77724.77732.17694.71868,804
May 12, 2025700693.1693.1703667878,357
May 09, 2025684.01684.59684.59697.39677.61606,646
May 08, 2025646.38686.83686.29698.27646.381.62M
May 07, 2025602.01601.82601.82607.6594.52860,884
May 06, 2025608.97601.67601.67612.78597.56759,283
May 05, 2025624.99621.4621.4631.16620.99358,190
May 02, 2025632.18628.16628.16638.35626.46506,591
May 01, 2025617.96621.1621.1627.73613.02450,500
April 30, 2025591.59613.3613.3614.76585.49499,267
April 29, 2025603.57611.13611.13612.03598.81399,687
April 28, 2025605.66602.46602.46614594.54456,126
April 25, 2025590.72603.78603.78603.98590.72552,109
April 24, 2025576.15590.67590.67593.84571493,331
April 23, 2025576.4576.9576.9594.46574.2485,714
April 22, 2025551.32555.52555.52561.81546438,815
April 21, 2025550541.93541.93556.63531.22478,945
April 17, 2025578.2559.53559.53578.2556.39515,196
April 16, 2025572.01571.85571.85581.11564.68368,438
April 15, 2025575.1578.42578.42584.17572.82330,872
April 14, 2025578574.83574.83590571.72666,157
April 11, 2025549567.98567.98569541.52513,492
April 10, 2025543.85551.25551.25564.36534.22655,898
April 09, 2025503.15559.84559.84567.04497.361.11M
April 08, 2025522.71504.03504.03536.84497.99943,153
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved