Axon Enterprise, Inc. (AXON) NASDAQ

641.51

+9.78(+1.55%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 21, 2025519.61521.99521.99527.9508.72902,329
November 20, 2025541.59519.61519.61553.04519.34716,615
November 19, 2025533531.09531.09533.51521.191.06M
November 18, 2025541.27533.77533.77549.22528.95841,200
November 17, 2025554.56543.23543.23554.65538.36812,200
November 14, 2025548.9554.37554.37569.04546.64823,300
November 13, 2025565.88557.29557.29580556.61.29M
November 12, 2025570.35569.51569.51575.92565.371.05M
November 11, 2025583.16572.18572.18585561.921.24M
November 10, 2025611.35584.69584.69611.35580.391.12M
November 07, 2025587602.51602.51611.21577.81.05M
November 06, 2025628.6587.14587.14631.99584.211.89M
November 05, 2025563.84639.53639.53657.365604.85M
November 04, 2025715.46706.13706.13719.92698.32937,597
November 03, 2025737.06724.1724.1738.23720.74603,756
October 31, 2025745732.23732.23749.96731533,371
October 30, 2025760.85738.88738.88760.85737.63491,209
October 29, 2025750.48759.44759.44762.08742445,800
October 28, 2025746.12755755764.02745566,298
October 27, 2025746.59749749756.04741.57489,691
October 24, 2025726.44735.95735.95737.53724.21383,751
October 23, 2025704.41716.39716.39718.19704.01342,839
October 22, 2025709.77701.09701.09709.95683.35575,897
October 21, 2025687.99707.04707.04708685496,199
October 20, 2025675.14683.13683.13686.97673453,755
October 17, 2025645.51670.68670.68677.06639.5675,311
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved