Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 299.18 | 299.53 | 291.35 | 294.11 | 294.11 | 190,212 |
| 18 Apr 2024 | 300.00 | 303.51 | 297.30 | 297.59 | 297.59 | 592,300 |
| 17 Apr 2024 | 301.37 | 302.55 | 296.73 | 299.82 | 299.82 | 603,300 |
| 16 Apr 2024 | 302.00 | 303.44 | 295.10 | 300.31 | 300.31 | 524,300 |
| 15 Apr 2024 | 317.17 | 317.17 | 301.55 | 303.31 | 303.31 | 354,900 |
| 12 Apr 2024 | 322.23 | 323.50 | 310.25 | 310.81 | 310.81 | 548,100 |
| 11 Apr 2024 | 319.39 | 329.87 | 315.40 | 324.09 | 324.09 | 705,100 |
| 10 Apr 2024 | 308.81 | 320.34 | 307.86 | 318.26 | 318.26 | 502,800 |
| 09 Apr 2024 | 310.59 | 311.44 | 306.27 | 311.27 | 311.27 | 305,900 |
| 08 Apr 2024 | 311.19 | 314.20 | 309.15 | 311.21 | 311.21 | 286,500 |
| 05 Apr 2024 | 306.82 | 312.25 | 306.56 | 309.90 | 309.90 | 183,800 |
| 04 Apr 2024 | 312.12 | 315.61 | 306.61 | 306.83 | 306.83 | 272,600 |
| 03 Apr 2024 | 308.19 | 311.68 | 308.19 | 309.10 | 309.10 | 344,700 |
| 02 Apr 2024 | 309.35 | 310.12 | 304.80 | 309.36 | 309.36 | 340,300 |
| 01 Apr 2024 | 314.34 | 314.77 | 309.96 | 311.37 | 311.37 | 318,000 |
| 28 Mar 2024 | 316.97 | 316.97 | 311.85 | 312.88 | 312.88 | 357,800 |
| 27 Mar 2024 | 321.04 | 321.77 | 314.17 | 315.64 | 315.64 | 401,500 |
| 26 Mar 2024 | 315.47 | 320.56 | 314.75 | 319.14 | 319.14 | 433,800 |
| 25 Mar 2024 | 316.50 | 317.53 | 313.84 | 315.47 | 315.47 | 629,800 |
| 22 Mar 2024 | 318.18 | 318.18 | 312.34 | 316.32 | 316.32 | 378,000 |
| 21 Mar 2024 | 316.56 | 319.12 | 314.63 | 316.09 | 316.09 | 279,100 |
| 20 Mar 2024 | 312.45 | 314.51 | 308.62 | 314.28 | 314.28 | 298,600 |
| 19 Mar 2024 | 308.45 | 312.91 | 306.32 | 312.13 | 312.13 | 410,700 |
| 18 Mar 2024 | 310.70 | 312.00 | 307.10 | 308.45 | 308.45 | 455,900 |
| 15 Mar 2024 | 304.18 | 309.70 | 304.18 | 307.65 | 307.65 | 1,568,800 |
| 14 Mar 2024 | 307.43 | 310.85 | 304.75 | 306.43 | 306.43 | 427,500 |
| 13 Mar 2024 | 311.56 | 312.55 | 304.52 | 306.78 | 306.78 | 603,400 |
| 12 Mar 2024 | 309.85 | 312.07 | 305.92 | 311.37 | 311.37 | 400,500 |
| 11 Mar 2024 | 310.94 | 313.50 | 308.83 | 310.93 | 310.93 | 447,500 |
| 08 Mar 2024 | 315.13 | 320.76 | 308.83 | 312.79 | 312.79 | 432,100 |
| 07 Mar 2024 | 315.10 | 317.99 | 313.96 | 315.13 | 315.13 | 363,300 |
| 06 Mar 2024 | 315.01 | 318.00 | 310.25 | 314.97 | 314.97 | 467,800 |
| 05 Mar 2024 | 319.48 | 319.81 | 311.94 | 315.10 | 315.10 | 620,200 |
| 04 Mar 2024 | 316.00 | 325.63 | 314.95 | 319.88 | 319.88 | 928,100 |
| 01 Mar 2024 | 303.00 | 314.49 | 302.24 | 314.25 | 314.25 | 892,300 |
| 29 Feb 2024 | 309.22 | 311.04 | 299.07 | 307.37 | 307.37 | 1,501,500 |
| 28 Feb 2024 | 280.70 | 318.90 | 275.00 | 309.22 | 309.22 | 2,658,700 |
| 27 Feb 2024 | 273.51 | 273.62 | 265.32 | 271.82 | 271.82 | 841,700 |
| 26 Feb 2024 | 272.15 | 274.27 | 270.82 | 271.59 | 271.59 | 321,900 |
| 23 Feb 2024 | 272.87 | 273.72 | 268.99 | 270.63 | 270.63 | 225,000 |
| 22 Feb 2024 | 267.58 | 272.31 | 267.38 | 271.54 | 271.54 | 286,300 |
| 21 Feb 2024 | 267.03 | 268.19 | 260.27 | 263.73 | 263.73 | 396,000 |
| 20 Feb 2024 | 267.38 | 269.16 | 265.23 | 267.70 | 267.70 | 296,100 |
| 16 Feb 2024 | 272.02 | 273.91 | 269.71 | 269.80 | 269.80 | 250,400 |
| 15 Feb 2024 | 272.10 | 274.78 | 268.00 | 272.79 | 272.79 | 257,500 |
| 14 Feb 2024 | 268.02 | 271.42 | 264.87 | 270.84 | 270.84 | 307,700 |
| 13 Feb 2024 | 261.28 | 269.28 | 255.68 | 264.45 | 264.45 | 377,100 |
| 12 Feb 2024 | 270.53 | 273.54 | 265.05 | 266.71 | 266.71 | 482,600 |
| 09 Feb 2024 | 270.82 | 271.39 | 268.44 | 270.98 | 270.98 | 247,600 |
| 08 Feb 2024 | 265.00 | 269.50 | 264.53 | 269.00 | 269.00 | 306,100 |
| 07 Feb 2024 | 260.34 | 270.95 | 259.12 | 265.47 | 265.47 | 784,900 |
| 06 Feb 2024 | 258.64 | 259.69 | 255.58 | 259.46 | 259.46 | 226,200 |
| 05 Feb 2024 | 255.97 | 257.76 | 252.20 | 257.47 | 257.47 | 322,300 |
| 02 Feb 2024 | 252.70 | 258.62 | 251.13 | 256.99 | 256.99 | 361,900 |
| 01 Feb 2024 | 250.65 | 254.14 | 247.04 | 252.70 | 252.70 | 519,400 |
| 31 Jan 2024 | 254.94 | 255.02 | 248.38 | 249.06 | 249.06 | 492,500 |
| 30 Jan 2024 | 254.24 | 255.74 | 253.40 | 254.25 | 254.25 | 189,100 |
| 29 Jan 2024 | 251.99 | 254.77 | 251.75 | 254.73 | 254.73 | 281,400 |
| 26 Jan 2024 | 252.58 | 254.06 | 249.01 | 251.36 | 251.36 | 257,000 |
| 25 Jan 2024 | 252.78 | 253.93 | 250.63 | 252.70 | 252.70 | 229,300 |
| 24 Jan 2024 | 257.34 | 257.34 | 250.43 | 251.24 | 251.24 | 369,300 |
| 23 Jan 2024 | 261.28 | 261.28 | 254.93 | 255.01 | 255.01 | 252,200 |
| 22 Jan 2024 | 258.12 | 262.95 | 257.17 | 259.66 | 259.66 | 302,700 |
| 19 Jan 2024 | 254.98 | 256.86 | 251.87 | 256.79 | 256.79 | 349,200 |
| 18 Jan 2024 | 251.06 | 254.19 | 250.65 | 254.10 | 254.10 | 252,400 |
| 17 Jan 2024 | 247.12 | 250.68 | 247.12 | 250.51 | 250.51 | 267,200 |
| 16 Jan 2024 | 250.28 | 251.61 | 246.99 | 249.47 | 249.47 | 385,200 |
| 12 Jan 2024 | 250.81 | 253.90 | 248.44 | 250.69 | 250.69 | 485,100 |
| 11 Jan 2024 | 249.81 | 251.72 | 247.12 | 249.54 | 249.54 | 383,900 |
| 10 Jan 2024 | 249.98 | 250.97 | 248.00 | 249.02 | 249.02 | 470,300 |
| 09 Jan 2024 | 248.48 | 250.54 | 247.81 | 249.10 | 249.10 | 452,200 |
| 08 Jan 2024 | 244.45 | 251.75 | 244.01 | 251.61 | 251.61 | 344,400 |
| 05 Jan 2024 | 244.50 | 246.10 | 241.72 | 244.21 | 244.21 | 408,600 |
| 04 Jan 2024 | 247.43 | 249.56 | 244.35 | 244.93 | 244.93 | 494,200 |
| 03 Jan 2024 | 250.62 | 252.24 | 247.27 | 247.43 | 247.43 | 333,000 |
| 02 Jan 2024 | 254.47 | 256.01 | 249.53 | 251.63 | 251.63 | 532,400 |
| 29 Dec 2023 | 258.00 | 259.45 | 256.38 | 258.33 | 258.33 | 330,600 |
| 28 Dec 2023 | 259.65 | 259.88 | 257.92 | 258.59 | 258.59 | 257,900 |
| 27 Dec 2023 | 257.81 | 259.95 | 257.17 | 259.08 | 259.08 | 340,600 |
| 26 Dec 2023 | 257.94 | 259.23 | 256.86 | 258.11 | 258.11 | 180,100 |
| 22 Dec 2023 | 258.30 | 260.69 | 257.12 | 259.03 | 259.03 | 279,100 |
| 21 Dec 2023 | 256.94 | 257.68 | 253.50 | 256.84 | 256.84 | 311,500 |
| 20 Dec 2023 | 255.92 | 257.65 | 252.11 | 252.77 | 252.77 | 559,900 |
| 19 Dec 2023 | 257.69 | 260.35 | 254.61 | 255.92 | 255.92 | 446,700 |
| 18 Dec 2023 | 253.46 | 256.01 | 251.46 | 255.69 | 255.69 | 372,100 |
| 15 Dec 2023 | 252.91 | 256.82 | 250.17 | 255.98 | 255.98 | 815,500 |
| 14 Dec 2023 | 250.00 | 253.73 | 248.30 | 253.12 | 253.12 | 676,100 |
| 13 Dec 2023 | 242.12 | 248.10 | 240.49 | 248.06 | 248.06 | 401,900 |
| 12 Dec 2023 | 239.74 | 243.61 | 238.07 | 241.97 | 241.97 | 347,400 |
| 11 Dec 2023 | 236.99 | 238.96 | 235.33 | 238.78 | 238.78 | 302,300 |
| 08 Dec 2023 | 235.41 | 238.04 | 234.83 | 236.38 | 236.38 | 281,800 |
| 07 Dec 2023 | 233.33 | 235.98 | 232.78 | 235.33 | 235.33 | 314,300 |
| 06 Dec 2023 | 232.64 | 235.65 | 231.83 | 232.34 | 232.34 | 267,000 |
| 05 Dec 2023 | 234.02 | 234.99 | 229.02 | 231.72 | 231.72 | 387,900 |
| 04 Dec 2023 | 229.60 | 236.38 | 229.32 | 236.28 | 236.28 | 526,600 |
| 01 Dec 2023 | 229.87 | 233.80 | 226.55 | 231.51 | 231.51 | 850,000 |
| 30 Nov 2023 | 226.41 | 230.33 | 224.28 | 229.87 | 229.87 | 721,800 |
| 29 Nov 2023 | 228.83 | 230.02 | 225.12 | 225.86 | 225.86 | 248,800 |
| 28 Nov 2023 | 228.40 | 230.38 | 226.49 | 227.07 | 227.07 | 227,400 |
| 27 Nov 2023 | 227.36 | 230.06 | 227.00 | 228.16 | 228.16 | 311,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.