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)

818.60 +14.65 (+1.82%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 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 (%)
Jun 27, 2025 804.85 820.83 802.28 818.60 1,010,877 +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 778.54 787.61 751.25 762.66 600,336 -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 780.53 793.24 773.99 788.36 683,584 +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 +0.50(+0.07%)
Jun 02, 2025 755.00 765.00 742.80 758.57 521,021 +8.21(+1.09%)
May 30, 2025 731.01 751.99 729.14 750.36 1,121,127 +20.07(+2.75%)
May 29, 2025 753.19 754.81 729.16 730.29 535,978 -20.71(-2.76%)
May 28, 2025 748.81 755.05 743.63 751.00 524,843 +4.92(+0.66%)
May 27, 2025 740.58 748.14 736.63 746.08 477,492 +14.71(+2.01%)
May 23, 2025 717.98 735.43 714.00 731.37 422,654 +7.62(+1.05%)
May 22, 2025 734.07 735.00 722.03 723.75 510,093 -11.63(-1.58%)
May 21, 2025 738.00 748.80 730.01 735.38 570,713 -7.37(-0.99%)
May 20, 2025 741.41 744.51 734.89 742.75 383,714 +0.43(+0.06%)
May 19, 2025 721.99 742.34 721.05 742.32 425,220 +9.14(+1.25%)
May 16, 2025 732.00 735.68 724.74 733.18 420,470 +4.79(+0.66%)
May 15, 2025 725.49 732.22 722.00 728.39 570,094 -0.14(-0.02%)
May 14, 2025 725.00 730.76 715.59 728.53 566,102 +3.76(+0.52%)
May 13, 2025 695.00 732.17 694.71 724.77 868,481 +31.67(+4.57%)
May 12, 2025 700.00 703.00 667.00 693.10 878,086 +8.51(+1.24%)
May 09, 2025 684.01 697.39 677.61 684.59 642,574 -2.24(-0.33%)
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%)
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.