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

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

777.70 +14.19 (+1.86%)
Streaming Delayed Price Updated: 12:42 PM EDT, Aug 22, 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 (%)
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%)
Jul 01, 2025 825.89 829.50 765.50 775.38 997,570 -52.56(-6.35%)
Jun 30, 2025 818.75 830.21 816.86 827.94 530,110 +9.34(+1.14%)
Jun 27, 2025 804.85 820.83 802.28 818.60 1,010,937 +14.65(+1.82%)
Jun 26, 2025 791.81 805.48 791.81 803.95 484,352 +18.88(+2.40%)
Jun 25, 2025 800.00 801.00 780.66 785.07 440,431 -9.18(-1.16%)
Jun 24, 2025 785.00 799.66 758.24 794.25 743,501 +11.01(+1.41%)
Jun 23, 2025 773.48 791.38 767.32 783.24 391,377 +5.92(+0.76%)
Jun 20, 2025 780.28 781.00 767.08 777.32 1,182,183 +6.53(+0.85%)
Jun 18, 2025 775.85 779.89 761.90 770.79 482,933 -6.75(-0.87%)
Jun 17, 2025 776.39 782.75 770.20 777.54 445,772 -3.07(-0.39%)
Jun 16, 2025 786.37 797.50 779.28 780.61 470,788 -0.02(-0.00%)
Jun 13, 2025 771.81 786.77 767.60 780.63 360,823 +5.43(+0.70%)
Jun 12, 2025 773.16 781.12 772.61 775.20 350,225 -3.16(-0.41%)
Jun 11, 2025 764.67 782.78 746.90 778.36 487,466 +15.70(+2.06%)
Jun 10, 2025 778.54 787.61 751.25 762.66 600,335 -21.14(-2.70%)
Jun 09, 2025 795.83 806.64 775.86 783.80 537,321 -8.05(-1.02%)
Jun 06, 2025 794.92 798.16 784.64 791.85 443,740 +3.49(+0.44%)
Jun 05, 2025 780.53 793.24 773.99 788.36 683,604 +8.36(+1.07%)
Jun 04, 2025 760.00 780.62 757.45 780.00 558,036 +20.93(+2.76%)
Jun 03, 2025 761.00 766.26 750.00 759.07 503,532 +0.72(+0.09%)
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.