Axon Enterprise Inc. (AXON) Historical Stock Data
609.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXON is up 0.40% a day on average. There have been 16 days where Axon Enterprise Inc. closed green and 14 days where AXON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 609.18 | 609.82 | ↑$0.64 (0.11%) | 598.95 | 613.25 | 572.39K |
| 2024-11-19 | 598.30 | 610.20 | ↑$11.90 (1.99%) | 598.01 | 618.07 | 0.98M |
| 2024-11-18 | 601.04 | 600.00 | ↓$1.04 (-0.17%) | 592.00 | 610.33 | 669.67K |
| 2024-11-15 | 599.53 | 599.35 | ↓$0.18 (-0.03%) | 594.42 | 602.00 | 682.85K |
| 2024-11-14 | 601.00 | 604.56 | ↑$3.56 (0.59%) | 592.21 | 609.37 | 726.58K |
| 2024-11-13 | 600.00 | 601.29 | ↑$1.29 (0.21%) | 599.72 | 617.15 | 850.63K |
| 2024-11-12 | 609.11 | 595.18 | ↓$13.93 (-2.29%) | 591.74 | 609.36 | 1.39M |
| 2024-11-11 | 611.06 | 616.14 | ↑$5.08 (0.83%) | 588.02 | 624.84 | 1.79M |
| 2024-11-08 | 540.00 | 603.18 | ↑$63.18 (11.70%) | 515.00 | 611.88 | 3.97M |
| 2024-11-07 | 465.50 | 468.75 | ↑$3.25 (0.70%) | 462.81 | 471.00 | 831.89K |
| 2024-11-06 | 459.03 | 459.52 | ↑$0.49 (0.11%) | 450.72 | 462.64 | 724.05K |
| 2024-11-05 | 433.97 | 441.09 | ↑$7.12 (1.64%) | 433.97 | 442.77 | 656.13K |
| 2024-11-04 | 425.84 | 431.57 | ↑$5.73 (1.35%) | 424.99 | 435.50 | 479.01K |
| 2024-11-01 | 426.82 | 425.84 | ↓$0.98 (-0.23%) | 424.57 | 430.16 | 600.57K |
| 2024-10-31 | 435.96 | 423.50 | ↓$12.46 (-2.86%) | 422.38 | 436.90 | 877.58K |
| 2024-10-30 | 443.33 | 439.00 | ↓$4.33 (-0.98%) | 438.76 | 445.48 | 428.11K |
| 2024-10-29 | 444.96 | 444.00 | ↓$0.96 (-0.22%) | 443.70 | 447.63 | 489.04K |
| 2024-10-28 | 449.10 | 444.77 | ↓$4.33 (-0.96%) | 443.25 | 449.10 | 447.24K |
| 2024-10-25 | 446.12 | 444.52 | ↓$1.60 (-0.36%) | 442.71 | 449.83 | 331.95K |
| 2024-10-24 | 442.58 | 443.12 | ↑$0.54 (0.12%) | 438.17 | 446.75 | 263.43K |
| 2024-10-23 | 447.52 | 442.69 | ↓$4.83 (-1.08%) | 440.67 | 449.20 | 389.18K |
| 2024-10-22 | 445.10 | 449.61 | ↑$4.51 (1.01%) | 443.44 | 455.17 | 624.95K |
| 2024-10-21 | 439.00 | 443.98 | ↑$4.98 (1.13%) | 435.29 | 444.16 | 335.62K |
| 2024-10-18 | 438.78 | 438.05 | ↓$0.73 (-0.17%) | 434.00 | 438.78 | 228.79K |
| 2024-10-17 | 436.00 | 434.48 | ↓$1.52 (-0.35%) | 432.73 | 437.90 | 397.47K |
| 2024-10-16 | 433.36 | 433.83 | ↑$0.47 (0.11%) | 428.50 | 435.40 | 376.10K |
| 2024-10-15 | 437.98 | 434.12 | ↓$3.86 (-0.88%) | 424.57 | 438.04 | 625.27K |
| 2024-10-14 | 437.14 | 437.98 | ↑$0.84 (0.19%) | 435.44 | 440.89 | 326.35K |
| 2024-10-11 | 430.19 | 434.98 | ↑$4.79 (1.11%) | 428.77 | 436.55 | 334.52K |
| 2024-10-10 | 430.78 | 428.76 | ↓$2.02 (-0.47%) | 424.34 | 432.91 | 494.18K |
Create an account or log in to view more rows.
$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
$AXON come to papa