NYSE:AXON
Axon Enterprise, Inc. Stock Price (Quote)
$293.61
-3.98 (-1.34%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $291.35 | $329.39 | Friday, 19th Apr 2024 AXON stock ended at $293.61. This is 1.34% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $291.35 to a day high of $299.53. |
| 90 days | $247.04 | $329.39 | |
| 52 weeks | $175.37 | $329.39 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $299.18 | $299.53 | $291.35 | $293.61 | 507 754 |
| 2024-04-18 | $300.00 | $303.51 | $297.30 | $297.59 | 439 718 |
| 2024-04-17 | $301.37 | $302.52 | $296.73 | $299.82 | 506 766 |
| 2024-04-16 | $302.00 | $303.44 | $295.10 | $300.31 | 464 876 |
| 2024-04-15 | $317.17 | $317.17 | $301.55 | $303.31 | 339 250 |
| 2024-04-12 | $322.23 | $323.50 | $310.25 | $310.81 | 522 490 |
| 2024-04-11 | $319.39 | $329.39 | $315.40 | $324.09 | 698 549 |
| 2024-04-10 | $308.81 | $320.34 | $307.97 | $318.26 | 502 439 |
| 2024-04-09 | $310.59 | $311.44 | $306.27 | $311.27 | 298 368 |
| 2024-04-08 | $311.19 | $313.69 | $309.15 | $311.21 | 285 299 |
| 2024-04-05 | $306.82 | $312.25 | $306.56 | $309.90 | 173 265 |
| 2024-04-04 | $312.12 | $315.61 | $306.61 | $306.83 | 262 252 |
| 2024-04-03 | $308.19 | $311.68 | $308.19 | $309.10 | 317 319 |
| 2024-04-02 | $309.35 | $310.11 | $304.80 | $309.36 | 299 834 |
| 2024-04-01 | $314.34 | $314.77 | $309.96 | $311.37 | 287 037 |
| 2024-03-28 | $316.97 | $316.97 | $311.90 | $312.88 | 347 780 |
| 2024-03-27 | $321.04 | $321.77 | $314.20 | $315.64 | 361 609 |
| 2024-03-26 | $315.47 | $320.56 | $315.03 | $319.14 | 406 087 |
| 2024-03-25 | $316.50 | $317.53 | $313.84 | $315.47 | 519 691 |
| 2024-03-22 | $318.18 | $318.18 | $312.34 | $316.32 | 365 408 |
| 2024-03-21 | $316.56 | $319.12 | $314.63 | $316.09 | 265 236 |
| 2024-03-20 | $312.45 | $314.51 | $308.62 | $314.28 | 289 490 |
| 2024-03-19 | $308.45 | $312.91 | $306.32 | $312.13 | 321 979 |
| 2024-03-18 | $310.70 | $312.00 | $307.14 | $308.45 | 338 734 |
| 2024-03-15 | $304.18 | $309.70 | $304.18 | $307.65 | 1 224 261 |
