Australia markets close in 1 hour 3 minutes

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
317.78-1.65 (-0.52%)
At close: 04:00PM EDT
325.00 +7.22 (+2.27%)
After hours: 07:58PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024321.20326.32315.35317.78317.78680,300
16 July 2024311.02319.80311.02319.43319.43698,600
15 July 2024294.77308.90293.02308.64308.64642,300
12 July 2024292.24296.98290.08292.66292.66289,600
11 July 2024293.73295.00290.02291.16291.16528,300
10 July 2024299.00299.72292.99293.29293.29365,700
09 July 2024304.37306.35298.36298.51298.51398,500
08 July 2024299.77303.53299.19302.48302.48372,100
05 July 2024296.91298.69294.14298.38298.38174,400
03 July 2024294.05297.32292.80296.56296.56175,300
02 July 2024288.25293.60286.51293.18293.18347,600
01 July 2024296.56296.56287.19289.21289.21332,200
28 June 2024300.00304.56293.58294.24294.241,083,400
27 June 2024292.67298.40290.80298.35298.35438,400
26 June 2024292.04293.32288.69292.88292.88350,300
25 June 2024293.19294.49290.63292.63292.63476,900
24 June 2024291.93296.62290.38292.70292.70705,100
21 June 2024293.22293.22282.89291.15291.15910,200
20 June 2024294.61296.80290.38293.14293.14366,200
18 June 2024297.48300.85292.04293.52293.52362,300
17 June 2024292.51297.38290.19297.17297.17413,500
14 June 2024292.00294.36287.23292.33292.33401,100
13 June 2024295.62297.78292.29293.48293.48383,600
12 June 2024290.01297.24288.90295.84295.84546,100
11 June 2024285.33287.06283.33287.01287.01407,300
10 June 2024280.08286.81280.08285.40285.40421,900
07 June 2024279.57282.60278.24280.50280.50331,300
06 June 2024282.13283.48276.92279.15279.15381,600
05 June 2024278.56282.28276.23282.13282.13476,700
04 June 2024277.73278.55273.52276.22276.22399,000
03 June 2024281.35283.00275.79278.53278.53401,300
31 May 2024281.72283.00275.19281.67281.67731,100
30 May 2024284.46286.16280.26281.73281.73340,300
29 May 2024285.20288.40283.50284.19284.19471,500
28 May 2024286.04288.20284.23288.20288.20522,100
24 May 2024280.48285.78279.00285.63285.63410,800
23 May 2024285.00286.27279.19279.99279.99818,100
22 May 2024288.48289.68282.10284.87284.87972,100
21 May 2024291.87291.99285.06287.95287.95661,700
20 May 2024289.92292.89288.19292.03292.03524,500
17 May 2024292.45292.60286.68288.79288.79513,400
16 May 2024293.60294.16288.38290.44290.44536,200
15 May 2024299.24300.00292.79293.95293.95683,000
14 May 2024299.01299.01290.66296.46296.46998,300
13 May 2024303.88305.11300.03300.23300.23506,800
10 May 2024309.38309.70303.32303.43303.43473,900
09 May 2024310.64313.63307.80309.09309.09699,200
08 May 2024312.55316.32309.53311.86311.86480,400
07 May 2024312.82317.50304.86312.73312.731,021,700
06 May 2024322.00329.18321.46327.64327.64773,700
03 May 2024319.24321.00316.64318.55318.55279,000
02 May 2024313.22318.19310.93316.75316.75456,700
01 May 2024312.18316.00309.11311.57311.57693,700
30 Apr 2024311.31314.78309.20313.66313.66596,100
29 Apr 2024308.24313.59307.25313.30313.30340,600
26 Apr 2024306.57311.87306.57308.23308.23300,700
25 Apr 2024300.99308.83297.93306.24306.24305,900
24 Apr 2024304.07308.12302.29302.41302.41524,700
23 Apr 2024296.71302.57295.35301.56301.56486,700
22 Apr 2024294.86296.88291.40293.80293.80513,500
19 Apr 2024299.18299.53291.35293.61293.61551,400
18 Apr 2024300.00303.51297.30297.59297.59593,700
17 Apr 2024301.37302.55296.73299.82299.82603,300
16 Apr 2024302.00303.44295.10300.31300.31524,300
15 Apr 2024317.17317.17301.55303.31303.31354,900
12 Apr 2024322.23323.50310.25310.81310.81548,100
11 Apr 2024319.39329.87315.40324.09324.09705,100
10 Apr 2024308.81320.34307.86318.26318.26502,800
09 Apr 2024310.59311.44306.27311.27311.27305,900
08 Apr 2024311.19314.20309.15311.21311.21286,500
05 Apr 2024306.82312.25306.56309.90309.90183,800
04 Apr 2024312.12315.61306.61306.83306.83272,600
03 Apr 2024308.19311.68308.19309.10309.10344,700
02 Apr 2024309.35310.12304.80309.36309.36340,300
01 Apr 2024314.34314.77309.96311.37311.37318,000
28 Mar 2024316.97316.97311.85312.88312.88357,800
27 Mar 2024321.04321.77314.17315.64315.64401,500
26 Mar 2024315.47320.56314.75319.14319.14433,800
25 Mar 2024316.50317.53313.84315.47315.47629,800
22 Mar 2024318.18318.18312.34316.32316.32378,000
21 Mar 2024316.56319.12314.63316.09316.09279,100
20 Mar 2024312.45314.51308.62314.28314.28298,600
19 Mar 2024308.45312.91306.32312.13312.13410,700
18 Mar 2024310.70312.00307.10308.45308.45455,900
15 Mar 2024304.18309.70304.18307.65307.651,568,800
14 Mar 2024307.43310.85304.75306.43306.43427,500
13 Mar 2024311.56312.55304.52306.78306.78603,400
12 Mar 2024309.85312.07305.92311.37311.37400,500
11 Mar 2024310.94313.50308.83310.93310.93447,500
08 Mar 2024315.13320.76308.83312.79312.79432,100
07 Mar 2024315.10317.99313.96315.13315.13363,300
06 Mar 2024315.01318.00310.25314.97314.97467,800
05 Mar 2024319.48319.81311.94315.10315.10620,200
04 Mar 2024316.00325.63314.95319.88319.88928,100
01 Mar 2024303.00314.49302.24314.25314.25892,300
29 Feb 2024309.22311.04299.07307.37307.371,501,500
28 Feb 2024280.70318.90275.00309.22309.222,658,700
27 Feb 2024273.51273.62265.32271.82271.82841,700
26 Feb 2024272.15274.27270.82271.59271.59321,900
23 Feb 2024272.87273.72268.99270.63270.63225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...