AXON - AXON ENTERPRISE, INC.
557.89
31.250 5.601%
Share volume: 1,214,532
Last Updated: 03-12-2025
Defense/Ordnance & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$526.64
31.25
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $540.37 | $540.37 | $560.73 | $560.73 | $539.13 | $539.13 | $557.89 | $557.89 | 1,214,532 | $1,214,532.00 |
| 03-11-2025 | $518.26 | $518.26 | $539.18 | $539.18 | $509.00 | $509.00 | $526.64 | $526.64 | 975,328 | $975,328.00 |
| 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 |