Axon Enterprise Inc. (AXON) Historical Stock Data
497.13 ↓42.56 (-7.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXON is up 0.02% a day on average. There have been 17 days where Axon Enterprise Inc. closed green and 13 days where AXON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 511.26 | 497.13 | ↓$14.13 (-2.76%) | 486.10 | 520.00 | 0.97M |
| 2025-04-03 | 532.67 | 539.69 | ↑$7.02 (1.32%) | 528.76 | 553.60 | 662.01K |
| 2025-04-02 | 530.69 | 558.42 | ↑$27.73 (5.23%) | 530.69 | 560.30 | 731.37K |
| 2025-04-01 | 521.59 | 541.20 | ↑$19.61 (3.76%) | 520.19 | 542.99 | 509.61K |
| 2025-03-31 | 522.67 | 525.95 | ↑$3.28 (0.63%) | 507.03 | 528.83 | 779.44K |
| 2025-03-28 | 550.40 | 534.95 | ↓$15.45 (-2.81%) | 529.00 | 550.40 | 678.45K |
| 2025-03-27 | 554.78 | 550.65 | ↓$4.13 (-0.74%) | 540.00 | 557.00 | 374.56K |
| 2025-03-26 | 575.57 | 559.06 | ↓$16.51 (-2.87%) | 553.56 | 578.20 | 521.68K |
| 2025-03-25 | 569.21 | 577.18 | ↑$7.97 (1.40%) | 566.97 | 579.68 | 439.64K |
| 2025-03-24 | 571.99 | 572.52 | ↑$0.53 (0.09%) | 561.00 | 574.16 | 689.62K |
| 2025-03-21 | 550.63 | 560.00 | ↑$9.37 (1.70%) | 544.34 | 562.28 | 803.61K |
| 2025-03-20 | 560.16 | 558.41 | ↓$1.75 (-0.31%) | 556.50 | 572.82 | 525.19K |
| 2025-03-19 | 545.34 | 568.11 | ↑$22.77 (4.18%) | 542.65 | 571.40 | 576.39K |
| 2025-03-18 | 548.70 | 539.99 | ↓$8.71 (-1.59%) | 532.52 | 555.58 | 558.59K |
| 2025-03-17 | 552.72 | 554.82 | ↑$2.10 (0.38%) | 549.58 | 563.70 | 664.55K |
| 2025-03-14 | 544.55 | 556.26 | ↑$11.71 (2.15%) | 543.88 | 557.45 | 656K |
| 2025-03-13 | 558.81 | 534.56 | ↓$24.25 (-4.34%) | 530.22 | 569.95 | 760.71K |
| 2025-03-12 | 540.37 | 557.89 | ↑$17.52 (3.24%) | 539.13 | 560.73 | 1.22M |
| 2025-03-11 | 518.26 | 526.64 | ↑$8.38 (1.62%) | 509.00 | 539.18 | 0.98M |
| 2025-03-10 | 508.39 | 515.45 | ↑$7.06 (1.39%) | 501.85 | 522.06 | 1.36M |
| 2025-03-07 | 500.00 | 526.40 | ↑$26.40 (5.28%) | 500.00 | 527.94 | 1.28M |
| 2025-03-06 | 522.85 | 499.31 | ↓$23.54 (-4.50%) | 495.00 | 526.19 | 0.91M |
| 2025-03-05 | 529.75 | 534.96 | ↑$5.21 (0.98%) | 521.08 | 538.98 | 0.95M |
| 2025-03-04 | 513.87 | 528.28 | ↑$14.41 (2.80%) | 503.02 | 543.41 | 0.96M |
| 2025-03-03 | 532.84 | 525.75 | ↓$7.09 (-1.33%) | 520.67 | 541.75 | 875.93K |
| 2025-02-28 | 526.97 | 528.45 | ↑$1.48 (0.28%) | 514.04 | 531.36 | 1.15M |
| 2025-02-27 | 575.00 | 525.44 | ↓$49.56 (-8.62%) | 521.70 | 578.87 | 1.45M |
| 2025-02-26 | 584.95 | 572.40 | ↓$12.55 (-2.15%) | 558.21 | 600.99 | 2.84M |
| 2025-02-25 | 498.91 | 496.65 | ↓$2.26 (-0.45%) | 480.18 | 502.24 | 1.36M |
| 2025-02-24 | 516.51 | 499.73 | ↓$16.78 (-3.25%) | 496.19 | 524.35 | 1.32M |
Create an account or log in to view more rows.
$AXON keep inchin
$AXON this sell-off is meh.
$AXON Tendie tickets on discount today!!!
$AXON how long until we take off?
$AXON good support.....
$AXON I still don’t wanna buy it
$AXON Green today if ya buy
$AXON bull flag
breakout!
$AXON I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AXON Any red I see I shall buy