U.S. Markets open in 1 hr 41 mins

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.42+0.33 (+0.18%)
At close: 4:00PM EDT
186.30 -0.12 (-0.06%)
Pre-Market: 07:11AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021------
Jul 29, 2021186.34188.20184.78186.42186.42164,400
Jul 28, 2021180.54186.86179.27186.09186.09262,700
Jul 27, 2021181.11181.99176.55180.54180.54208,100
Jul 26, 2021183.30184.78180.73182.04182.04175,900
Jul 23, 2021180.72184.00179.28183.03183.03224,200
Jul 22, 2021181.76182.13178.14180.55180.55224,500
Jul 21, 2021180.06182.69177.27181.45181.45333,800
Jul 20, 2021175.97182.66172.75180.56180.56451,300
Jul 19, 2021170.77176.39169.48175.70175.70251,400
Jul 16, 2021174.30177.06173.21173.76173.76315,500
Jul 15, 2021177.73178.60169.26173.61173.61305,200
Jul 14, 2021182.39183.63176.35177.31177.31242,200
Jul 13, 2021178.93185.29178.22182.30182.30379,400
Jul 12, 2021178.95180.60174.59179.92179.92343,800
Jul 09, 2021178.74178.74175.22178.29178.29208,700
Jul 08, 2021170.50177.94168.41177.68177.68287,100
Jul 07, 2021177.21177.57172.92175.81175.81215,000
Jul 06, 2021177.88177.88174.59176.70176.70350,700
Jul 02, 2021174.79178.17173.66177.79177.79266,300
Jul 01, 2021176.80176.80172.38173.26173.26430,300
Jun 30, 2021176.10179.30175.70176.80176.80573,200
Jun 29, 2021172.17176.00171.59174.14174.14394,700
Jun 28, 2021174.14176.00170.66172.06172.06418,200
Jun 25, 2021169.00173.00167.36172.18172.18597,100
Jun 24, 2021166.92168.12164.45167.87167.87312,500
Jun 23, 2021160.65167.61160.65165.98165.98475,000
Jun 22, 2021158.27161.10157.29160.62160.62302,700
Jun 21, 2021157.44159.97154.56158.76158.76258,200
Jun 18, 2021152.08163.16152.08156.85156.85861,500
Jun 17, 2021151.12154.07151.10153.60153.60571,500
Jun 16, 2021155.29156.84151.11152.00152.00552,400
Jun 15, 2021157.00158.60153.99154.49154.49407,100
Jun 14, 2021158.49160.07156.36156.99156.99821,100
Jun 11, 2021151.71157.79151.51157.44157.44509,700
Jun 10, 2021148.55151.40147.12150.72150.72229,700
Jun 09, 2021152.85153.00147.82148.05148.05361,800
Jun 08, 2021148.09151.99145.94151.06151.06481,900
Jun 07, 2021141.13146.94139.55146.61146.61316,500
Jun 04, 2021138.34141.34138.34141.16141.16206,400
Jun 03, 2021139.00140.42137.45138.19138.19236,000
Jun 02, 2021139.53141.86137.32141.59141.59299,200
Jun 01, 2021142.42142.95136.53139.15139.15355,100
May 28, 2021140.09143.38139.48140.59140.59464,300
May 27, 2021136.12139.78135.07139.48139.48367,400
May 26, 2021131.89137.28131.38136.06136.06337,100
May 25, 2021130.65134.20130.62130.73130.73293,400
May 24, 2021128.81131.61127.86129.99129.99280,100
May 21, 2021131.50131.99126.48127.07127.07344,600
May 20, 2021127.81131.50127.09130.31130.31334,900
May 19, 2021123.81128.30123.53126.80126.80581,300
May 18, 2021134.31134.46121.09123.43123.431,138,000
May 17, 2021130.75134.13130.43133.59133.59346,100
May 14, 2021128.09133.09128.09132.76132.76385,000
May 13, 2021124.56127.76123.02126.25126.25391,600
May 12, 2021129.13130.12123.27124.09124.09580,500
May 11, 2021125.00134.65123.16131.96131.96552,100
May 10, 2021132.84133.99127.50129.00129.00387,100
May 07, 2021138.08141.11132.07134.74134.74610,100
May 06, 2021140.69141.39128.34130.86130.86887,400
May 05, 2021142.47144.87140.16141.24141.24199,200
May 04, 2021148.01148.33141.72142.46142.46307,700
May 03, 2021152.26152.53148.65148.98148.98187,900
Apr 30, 2021152.17154.82151.00151.61151.61195,300
Apr 29, 2021156.26157.02152.00154.05154.05197,500
Apr 28, 2021156.61159.10154.70155.55155.55223,600
Apr 27, 2021159.96161.51156.61156.61156.61291,600
Apr 26, 2021154.65159.64150.44159.29159.29488,600
Apr 23, 2021154.92156.11153.78153.94153.94392,700
Apr 22, 2021150.10156.00150.10153.65153.65346,500
Apr 21, 2021149.90152.96147.66149.89149.89324,700
Apr 20, 2021150.50154.34147.26150.79150.79468,100
Apr 19, 2021150.50151.11145.20150.55150.55489,000
Apr 16, 2021153.23154.84151.06152.74152.74348,500
Apr 15, 2021155.00156.06152.00153.25153.25245,600
Apr 14, 2021153.48156.37152.09152.44152.44392,500
Apr 13, 2021150.00152.62148.76152.55152.55310,000
Apr 12, 2021149.16149.81145.50149.17149.17310,200
Apr 09, 2021149.60150.53145.35149.42149.42447,300
Apr 08, 2021148.07152.00147.51150.57150.57418,300
Apr 07, 2021147.03147.76144.46147.27147.27273,200
Apr 06, 2021147.06148.28145.06145.60145.60407,500
Apr 05, 2021146.20147.25144.00146.33146.33559,700
Apr 01, 2021144.42147.51142.55143.06143.06391,000
Mar 31, 2021140.36143.96140.36142.42142.42424,900
Mar 30, 2021134.17140.18133.00139.28139.28398,100
Mar 29, 2021137.49138.47131.82134.32134.32414,500
Mar 26, 2021137.51139.06131.69137.82137.82407,200
Mar 25, 2021130.00137.09127.25136.77136.77471,300
Mar 24, 2021140.39140.50133.05133.45133.45496,100
Mar 23, 2021144.01146.00138.80139.62139.62355,800
Mar 22, 2021146.78148.99144.33144.77144.77422,200
Mar 19, 2021139.11146.07137.87144.75144.75857,200
Mar 18, 2021148.17148.17138.89139.96139.96341,300
Mar 17, 2021145.20149.27142.50148.43148.43327,700
Mar 16, 2021156.64159.02144.71147.03147.03411,800
Mar 15, 2021153.26155.29150.63153.71153.71423,600
Mar 12, 2021150.92154.83147.36152.26152.26370,800
Mar 11, 2021146.51153.76146.12152.76152.76796,400
Mar 10, 2021147.49150.79140.43141.10141.10651,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...