Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

686.83 +85.01 (+14.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 646.38 698.26 644.61 686.83 1,692,894 +85.01(+14.13%)
May 07, 2025 602.01 607.60 594.52 601.82 887,012 +0.15(+0.02%)
May 06, 2025 608.97 612.77 597.56 601.67 759,014 -19.73(-3.18%)
May 05, 2025 624.99 631.16 620.99 621.40 358,159 -6.76(-1.08%)
May 02, 2025 632.18 638.35 626.46 628.16 507,953 +7.06(+1.14%)
May 01, 2025 617.96 627.73 613.02 621.10 450,402 +7.80(+1.27%)
Apr 30, 2025 591.59 614.76 585.49 613.30 519,781 +2.17(+0.36%)
Apr 29, 2025 603.57 612.03 598.81 611.13 399,610 +8.67(+1.44%)
Apr 28, 2025 605.66 614.00 594.54 602.46 456,123 -1.32(-0.22%)
Apr 25, 2025 590.72 603.98 590.72 603.78 556,455 +13.11(+2.22%)
Apr 24, 2025 576.15 593.84 571.00 590.67 493,233 +13.77(+2.39%)
Apr 23, 2025 576.40 594.46 574.20 576.90 492,832 +21.38(+3.85%)
Apr 22, 2025 551.32 561.81 546.00 555.52 440,266 +13.59(+2.51%)
Apr 21, 2025 550.00 556.63 531.22 541.93 478,156 -17.60(-3.15%)
Apr 17, 2025 578.20 578.20 556.39 559.53 519,731 -12.32(-2.15%)
Apr 16, 2025 572.01 581.11 564.68 571.85 368,425 -6.57(-1.14%)
Apr 15, 2025 575.10 584.17 572.82 578.42 330,789 +3.59(+0.62%)
Apr 14, 2025 578.00 590.00 571.72 574.83 665,998 +6.85(+1.21%)
Apr 11, 2025 549.00 569.00 541.52 567.98 516,622 +16.73(+3.03%)
Apr 10, 2025 543.85 564.36 534.22 551.25 656,024 -8.59(-1.53%)
Apr 09, 2025 503.15 567.04 497.36 559.84 1,104,949 +55.81(+11.07%)
Apr 08, 2025 522.71 536.84 497.99 504.03 943,046 +1.48(+0.29%)
Apr 07, 2025 471.72 517.79 469.24 502.55 1,045,838 +5.42(+1.09%)
Apr 04, 2025 511.26 520.00 486.10 497.13 971,548 -42.56(-7.89%)
Apr 03, 2025 532.67 553.60 528.76 539.69 662,016 -18.73(-3.35%)
Apr 02, 2025 530.69 560.30 530.69 558.42 731,384 +17.22(+3.18%)
Apr 01, 2025 521.59 542.99 520.19 541.20 509,609 +15.25(+2.90%)
Mar 31, 2025 522.67 528.83 507.03 525.95 779,424 -9.00(-1.68%)
Mar 28, 2025 550.40 550.40 529.00 534.95 678,473 -15.70(-2.85%)
Mar 27, 2025 554.78 557.00 540.00 550.65 374,557 -8.41(-1.50%)
Mar 26, 2025 575.57 578.20 553.56 559.06 521,666 -18.12(-3.14%)
Mar 25, 2025 569.21 579.67 566.97 577.18 439,647 +4.66(+0.81%)
Mar 24, 2025 571.99 574.15 561.00 572.52 689,623 +12.52(+2.24%)
Mar 21, 2025 550.63 562.28 544.34 560.00 803,658 +1.59(+0.28%)
Mar 20, 2025 560.16 572.82 556.50 558.41 539,557 -9.70(-1.71%)
Mar 19, 2025 545.34 571.40 542.65 568.11 576,283 +28.12(+5.21%)
Mar 18, 2025 548.70 555.58 532.52 539.99 558,473 -14.83(-2.67%)
Mar 17, 2025 552.72 563.70 549.58 554.82 664,544 -1.44(-0.26%)
Mar 14, 2025 544.55 557.45 543.88 556.26 656,155 +21.70(+4.06%)
Mar 13, 2025 558.81 569.95 530.22 534.56 760,656 -23.33(-4.18%)
Mar 12, 2025 540.37 560.73 539.13 557.89 1,215,797 +31.25(+5.93%)
Mar 11, 2025 518.26 539.17 509.00 526.64 975,223 +11.19(+2.17%)
Mar 10, 2025 508.39 522.06 501.85 515.45 1,359,348 -10.95(-2.08%)
Mar 07, 2025 500.00 527.94 500.00 526.40 1,277,984 +27.09(+5.43%)
Mar 06, 2025 522.85 526.19 495.00 499.31 915,499 -35.56(-6.65%)
Mar 05, 2025 529.75 538.98 521.08 534.87 944,924 +6.59(+1.25%)
Mar 04, 2025 513.87 543.41 503.02 528.28 956,089 +2.53(+0.48%)
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.