AXON - AXON ENTERPRISE, INC.
684.59
-2.240 -0.327%
Share volume: 606,644
Last Updated: 05-09-2025
Defense/Ordnance & Accessories:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$686.83
-2.24
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $684.01 | $684.01 | $697.39 | $697.39 | $677.61 | $677.61 | $684.59 | $684.59 | 606,644 | $606,644.00 |
| 05-08-2025 | $646.38 | $646.38 | $698.27 | $698.27 | $644.61 | $644.61 | $686.83 | $686.83 | 1,692,978 | $1,692,978.00 |
| 05-07-2025 | $602.01 | $602.01 | $607.60 | $607.60 | $594.52 | $594.52 | $601.82 | $601.82 | 887,360 | $887,360.00 |
| 05-06-2025 | $608.97 | $608.97 | $612.78 | $612.78 | $597.56 | $597.56 | $601.67 | $601.67 | 759,283 | $759,283.00 |
| 05-05-2025 | $624.99 | $624.99 | $631.16 | $631.16 | $620.99 | $620.99 | $621.40 | $621.40 | 358,190 | $358,190.00 |
| 05-02-2025 | $632.18 | $632.18 | $638.35 | $638.35 | $626.46 | $626.46 | $628.16 | $628.16 | 507,953 | $507,953.00 |
| 05-01-2025 | $617.96 | $617.96 | $627.73 | $627.73 | $613.02 | $613.02 | $621.10 | $621.10 | 450,462 | $450,462.00 |
| 04-30-2025 | $591.59 | $591.59 | $614.76 | $614.76 | $585.49 | $585.49 | $613.30 | $613.30 | 519,821 | $519,821.00 |
| 04-29-2025 | $603.57 | $603.57 | $612.03 | $612.03 | $598.81 | $598.81 | $611.13 | $611.13 | 399,687 | $399,687.00 |
| 04-28-2025 | $605.66 | $605.66 | $614.00 | $614.00 | $594.54 | $594.54 | $602.46 | $602.46 | 456,126 | $456,126.00 |
