Skip to main content

Axon Enterprise, Inc. - Common Stock (NQ:AXON)

747.29 -34.61 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 784.32 785.84 745.46 747.29 583,594 -34.61(-4.43%)
Aug 28, 2025 772.83 794.29 771.50 781.90 553,193 +12.22(+1.59%)
Aug 27, 2025 774.76 779.79 767.00 769.68 327,166 +0.66(+0.09%)
Aug 26, 2025 764.20 775.00 761.05 769.02 413,668 +5.50(+0.72%)
Aug 25, 2025 766.22 777.54 762.27 763.52 301,328 -2.72(-0.35%)
Aug 22, 2025 764.37 784.14 757.50 766.24 395,922 +2.73(+0.36%)
Aug 21, 2025 763.00 768.00 752.50 763.51 366,908 +2.62(+0.34%)
Aug 20, 2025 754.17 763.71 740.50 760.89 409,787 +2.60(+0.34%)
Aug 19, 2025 779.83 784.00 755.00 758.29 654,157 -33.33(-4.21%)
Aug 18, 2025 755.18 792.64 753.77 791.62 848,107 +37.38(+4.96%)
Aug 15, 2025 750.21 762.00 739.01 754.24 583,415 +4.41(+0.59%)
Aug 14, 2025 764.26 764.26 745.00 749.83 517,611 -15.69(-2.05%)
Aug 13, 2025 776.98 780.00 731.74 765.52 1,129,108 -3.05(-0.40%)
Aug 12, 2025 819.64 824.66 767.51 768.57 1,000,070 -50.12(-6.12%)
Aug 11, 2025 842.89 844.15 817.36 818.69 615,741 -23.81(-2.83%)
Aug 08, 2025 872.47 878.62 835.70 842.50 667,562 -28.47(-3.27%)
Aug 07, 2025 867.23 885.00 860.98 870.97 700,911 +7.32(+0.85%)
Aug 06, 2025 859.76 879.22 843.02 863.65 842,077 -3.47(-0.40%)
Aug 05, 2025 818.00 885.91 802.96 867.12 2,534,350 +122.24(+16.41%)
Aug 04, 2025 751.04 755.00 736.95 744.88 768,864 +2.41(+0.32%)
Aug 01, 2025 739.46 747.41 728.00 742.47 457,682 -13.02(-1.72%)
Jul 31, 2025 752.62 762.05 747.24 755.49 513,289 +6.89(+0.92%)
Jul 30, 2025 728.74 749.80 725.00 748.60 448,025 +19.86(+2.73%)
Jul 29, 2025 742.19 742.19 725.79 728.74 383,438 -7.55(-1.03%)
Jul 28, 2025 740.36 747.30 722.07 736.29 627,673 +1.28(+0.17%)
Jul 25, 2025 711.39 742.23 709.82 735.01 723,679 +25.75(+3.63%)
Jul 24, 2025 705.22 715.75 695.00 709.26 1,105,025 +4.04(+0.57%)
Jul 23, 2025 725.80 728.95 694.72 705.22 1,098,370 -15.52(-2.15%)
Jul 22, 2025 749.01 749.01 720.18 720.74 759,386 -30.81(-4.10%)
Jul 21, 2025 755.92 758.25 741.91 751.55 377,404 -4.54(-0.60%)
Jul 18, 2025 747.83 757.98 741.07 756.09 404,325 +10.23(+1.37%)
Jul 17, 2025 744.80 753.25 739.79 745.86 341,123 +3.09(+0.42%)
Jul 16, 2025 743.56 748.27 725.05 742.77 516,010 -3.10(-0.42%)
Jul 15, 2025 752.74 753.57 740.16 745.87 373,450 -4.39(-0.59%)
Jul 14, 2025 727.10 752.97 723.99 750.26 538,670 +20.64(+2.83%)
Jul 11, 2025 740.33 753.02 723.00 729.62 1,121,535 -3.37(-0.46%)
Jul 10, 2025 802.11 803.00 728.43 732.99 1,227,150 -72.87(-9.04%)
Jul 09, 2025 794.30 809.99 785.00 805.86 339,906 +15.64(+1.98%)
Jul 08, 2025 802.72 815.00 774.10 790.22 507,748 -11.94(-1.49%)
Jul 07, 2025 796.02 804.44 790.00 802.16 452,830 +6.68(+0.84%)
Jul 03, 2025 781.77 797.89 780.00 795.48 268,670 +20.93(+2.70%)
Jul 02, 2025 774.68 782.98 756.72 774.55 574,297 -0.83(-0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.