Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.75+1.59 (+1.39%)
At close: 04:00PM EDT
115.75 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022113.92118.61113.92115.75115.75434,880
Sep 29, 2022113.75114.70111.33114.16114.16372,300
Sep 28, 2022113.94116.06113.32115.69115.69261,700
Sep 27, 2022111.89113.92109.47113.24113.24418,200
Sep 26, 2022112.42114.88110.01110.65110.65375,200
Sep 23, 2022110.00113.76109.31113.46113.46434,000
Sep 22, 2022115.20115.20110.89111.95111.95477,300
Sep 21, 2022118.20120.53116.13116.19116.19452,100
Sep 20, 2022116.70117.92114.20117.09117.09292,100
Sep 19, 2022118.04119.89115.69117.96117.96271,800
Sep 16, 2022118.10119.43115.59118.34118.341,338,500
Sep 15, 2022120.25122.59118.50120.17120.17287,300
Sep 14, 2022118.98120.21116.01120.01120.01314,800
Sep 13, 2022119.80120.42117.90118.72118.72293,200
Sep 12, 2022124.99125.40122.62124.80124.80332,300
Sep 09, 2022123.06125.12123.06124.19124.19230,100
Sep 08, 2022122.15124.50121.61122.73122.73229,800
Sep 07, 2022117.80124.17117.28123.73123.73357,100
Sep 06, 2022115.44117.88114.58117.71117.71478,700
Sep 02, 2022116.75116.97113.42115.78115.78569,300
Sep 01, 2022115.13115.83111.93115.00115.00295,900
Aug 31, 2022118.44120.14115.63116.68116.68270,900
Aug 30, 2022121.33124.21117.01117.71117.71239,800
Aug 29, 2022120.38122.02118.55120.62120.62252,700
Aug 26, 2022127.70127.70122.02122.24122.24266,000
Aug 25, 2022124.18127.76123.86127.66127.66225,200
Aug 24, 2022121.81125.25121.76123.38123.38231,100
Aug 23, 2022128.12129.16121.81121.86121.86329,700
Aug 22, 2022127.59129.72126.20128.14128.14631,300
Aug 19, 2022130.79131.36129.49130.70130.70405,600
Aug 18, 2022131.61132.18130.26132.14132.14318,900
Aug 17, 2022131.04132.41129.02130.57130.57250,100
Aug 16, 2022130.65133.26129.04133.23133.23330,200
Aug 15, 2022127.48132.71127.48131.92131.92322,800
Aug 12, 2022124.00129.56123.15129.49129.49477,100
Aug 11, 2022126.49127.40123.31124.10124.10348,500
Aug 10, 2022119.43129.48119.35126.07126.07803,600
Aug 09, 2022114.22114.96111.02111.62111.62380,100
Aug 08, 2022117.89120.61115.78116.23116.23316,000
Aug 05, 2022114.98117.47114.10116.29116.29258,400
Aug 04, 2022117.06117.99114.32116.60116.60226,300
Aug 03, 2022114.34116.95113.58116.67116.67226,800
Aug 02, 2022109.63113.93109.63113.01113.01268,600
Aug 01, 2022109.38112.27107.50111.00111.00312,500
Jul 29, 2022107.33111.13106.11110.19110.19389,400
Jul 28, 2022104.54108.41104.54107.92107.92275,000
Jul 27, 2022100.43104.7299.52104.41104.41276,900
Jul 26, 2022100.89100.8997.8698.8498.84263,800
Jul 25, 2022102.12102.4099.75101.40101.40252,100
Jul 22, 2022105.14105.21101.22102.12102.12185,700
Jul 21, 2022103.54105.63103.30104.47104.47227,000
Jul 20, 202298.62103.9897.84103.48103.48313,900
Jul 19, 202296.6398.4595.9397.6397.63296,200
Jul 18, 202295.5797.7194.8695.0595.05338,600
Jul 15, 202292.5494.9991.8594.6594.65225,700
Jul 14, 202291.1591.9988.6191.2691.26207,200
Jul 13, 202291.6194.1790.3092.5792.57209,800
Jul 12, 202294.5295.7191.4892.4992.49287,900
Jul 11, 202296.4596.4592.6693.6293.62235,100
Jul 08, 202295.9897.9294.4496.8596.85214,600
Jul 07, 202293.9998.6993.9997.9097.90271,700
Jul 06, 202296.2596.7992.0094.0394.03279,200
Jul 05, 202292.6395.7389.7695.6595.65355,800
Jul 01, 202293.7294.5491.3793.2393.23279,000
Jun 30, 202294.1795.3690.6793.1793.17306,100
Jun 29, 202295.4496.2292.2595.6495.64333,100
Jun 28, 202297.4198.9894.5895.0095.00370,800
Jun 27, 202296.6597.1393.6996.7996.79451,500
Jun 24, 202292.1496.5992.0096.1696.16803,700
Jun 23, 202286.9791.3986.3391.0391.03473,900
Jun 22, 202283.7787.8983.0186.3686.36479,500
Jun 21, 202288.3890.1584.0884.4484.44760,600
Jun 17, 202286.1689.1786.0487.6187.611,249,500
Jun 16, 202288.0789.2683.7985.1285.12625,100
Jun 15, 202289.1792.1088.2990.8890.88649,400
Jun 14, 202290.0990.4586.2187.5187.51555,000
Jun 13, 202292.3893.4988.9089.8189.81509,800
Jun 10, 202298.2099.4895.2296.5196.51313,800
Jun 09, 2022102.65103.33100.01101.04101.04288,300
Jun 08, 2022103.99105.86102.70102.88102.88197,000
Jun 07, 2022101.32104.98100.86104.07104.07187,900
Jun 06, 2022104.00105.87100.98102.68102.68376,100
Jun 03, 2022102.94104.76101.64103.09103.09344,400
Jun 02, 202299.25105.2999.25105.11105.11307,500
Jun 01, 2022101.80104.2197.9199.3599.35274,800
May 31, 2022102.14102.6599.06101.36101.36396,900
May 27, 202299.91102.8698.50102.52102.52300,900
May 26, 202296.0199.4196.0198.5298.52315,200
May 25, 202291.4595.8191.4595.5495.54338,900
May 24, 202293.3493.4789.9092.5692.56319,700
May 23, 202295.7797.0890.8194.7494.74525,900
May 20, 2022100.99101.3196.8299.4099.40412,600
May 19, 202296.0699.9796.0698.5898.58459,700
May 18, 202295.3797.8494.7896.2596.25465,000
May 17, 202298.0199.9893.9196.8096.80499,200
May 16, 202295.8497.8793.0095.4495.44441,700
May 13, 202290.37100.1690.3798.2298.22640,300
May 12, 202283.6089.3682.4987.0487.04600,700
May 11, 202287.1693.4283.5884.3784.37890,700
May 10, 202292.6894.0085.8889.4689.46671,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement