NYSE:AXON
Axon Enterprise, Inc. Stock Price (Quote)
$316.75
+5.18 (+1.66%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $291.35 | $329.39 | Thursday, 2nd May 2024 AXON stock ended at $316.75. This is 1.66% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.33% from a day low at $310.96 to a day high of $318.19. |
| 90 days | $251.13 | $329.39 | |
| 52 weeks | $175.37 | $329.39 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $195.54 | $197.00 | $194.09 | $194.82 | 425 504 |
| Jun 08, 2023 | $196.52 | $198.93 | $194.51 | $194.74 | 479 006 |
| Jun 07, 2023 | $194.88 | $199.64 | $193.40 | $197.88 | 966 618 |
| Jun 06, 2023 | $191.88 | $195.96 | $191.18 | $194.88 | 606 820 |
| Jun 05, 2023 | $192.86 | $193.53 | $190.21 | $191.86 | 681 712 |
| Jun 02, 2023 | $193.34 | $194.74 | $190.81 | $193.25 | 791 609 |
| Jun 01, 2023 | $191.59 | $195.34 | $190.51 | $192.14 | 1 291 972 |
| May 31, 2023 | $192.47 | $193.40 | $189.90 | $192.91 | 2 661 574 |
| May 30, 2023 | $196.35 | $197.37 | $191.90 | $193.16 | 678 005 |
| May 26, 2023 | $194.92 | $197.54 | $194.13 | $194.95 | 708 178 |
| May 25, 2023 | $193.49 | $194.52 | $189.63 | $193.96 | 788 279 |
| May 24, 2023 | $194.42 | $195.99 | $191.80 | $192.81 | 684 708 |
| May 23, 2023 | $200.01 | $204.23 | $193.93 | $195.80 | 784 659 |
| May 22, 2023 | $197.58 | $203.20 | $196.26 | $201.75 | 846 830 |
| May 19, 2023 | $201.89 | $203.03 | $196.21 | $196.86 | 1 059 856 |
| May 18, 2023 | $201.49 | $202.00 | $199.50 | $201.70 | 1 137 454 |
| May 17, 2023 | $201.93 | $202.93 | $196.83 | $197.68 | 816 675 |
| May 16, 2023 | $203.25 | $204.99 | $201.13 | $201.21 | 638 333 |
| May 15, 2023 | $200.20 | $205.30 | $199.01 | $203.47 | 781 566 |
| May 12, 2023 | $205.12 | $207.08 | $200.23 | $201.50 | 889 293 |
| May 11, 2023 | $197.84 | $204.90 | $197.00 | $204.60 | 1 813 962 |
| May 10, 2023 | $222.73 | $224.11 | $186.32 | $192.73 | 3 709 894 |
| May 09, 2023 | $222.08 | $228.41 | $221.67 | $226.88 | 1 135 249 |
| May 08, 2023 | $219.91 | $222.66 | $219.73 | $221.86 | 675 705 |
| May 05, 2023 | $218.46 | $220.57 | $214.00 | $219.91 | 795 829 |
