AXON - AXON ENTERPRISE, INC.
526.64
11.190 2.125%
Share volume: 963,616
Last Updated: 03-11-2025
Defense/Ordnance & Accessories:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$515.45
11.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $518.26 | $518.26 | $539.18 | $539.18 | $509.00 | $509.00 | $526.64 | $526.64 | 963,616 | $963,616.00 |
| 03-10-2025 | $508.39 | $508.39 | $522.06 | $522.06 | $501.85 | $501.85 | $515.45 | $515.45 | 1,359,940 | $1,359,940.00 |
| 03-07-2025 | $500.00 | $500.00 | $527.94 | $527.94 | $500.00 | $500.00 | $526.40 | $526.40 | 1,277,984 | $1,277,984.00 |
| 03-06-2025 | $522.85 | $522.85 | $526.19 | $526.19 | $495.00 | $495.00 | $499.31 | $499.31 | 912,281 | $912,281.00 |
| 03-05-2025 | $529.75 | $529.75 | $538.98 | $538.98 | $521.08 | $521.08 | $534.96 | $534.96 | 945,209 | $945,209.00 |
| 03-04-2025 | $513.87 | $513.87 | $543.41 | $543.41 | $503.02 | $503.02 | $528.28 | $528.28 | 956,405 | $956,405.00 |
| 03-03-2025 | $532.84 | $532.84 | $541.75 | $541.75 | $520.67 | $520.67 | $525.75 | $525.75 | 876,097 | $876,097.00 |
| 02-28-2025 | $526.97 | $526.97 | $531.36 | $531.36 | $514.04 | $514.04 | $528.45 | $528.45 | 1,153,735 | $1,133,330.00 |
| 02-27-2025 | $575.00 | $575.00 | $578.87 | $578.87 | $521.70 | $521.70 | $525.44 | $525.44 | 1,453,907 | $1,453,907.00 |
| 02-26-2025 | $584.95 | $584.95 | $600.99 | $600.99 | $558.21 | $558.21 | $572.40 | $572.40 | 2,837,988 | $2,837,988.00 |