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 |
| Nov 01, 2023 | $204.95 | $208.19 | $203.16 | $207.15 | 343 960 |
| Oct 31, 2023 | $202.32 | $205.62 | $199.50 | $204.49 | 337 342 |
| Oct 30, 2023 | $203.59 | $203.92 | $200.55 | $201.73 | 293 734 |
| Oct 27, 2023 | $204.68 | $205.87 | $199.29 | $200.76 | 422 642 |
| Oct 26, 2023 | $207.87 | $210.02 | $204.32 | $204.57 | 376 824 |
| Oct 25, 2023 | $212.58 | $212.58 | $206.63 | $207.87 | 277 388 |
| Oct 24, 2023 | $212.80 | $215.17 | $212.23 | $213.33 | 283 129 |
| Oct 23, 2023 | $209.98 | $212.68 | $208.05 | $210.08 | 199 189 |
| Oct 20, 2023 | $212.93 | $212.93 | $207.20 | $210.86 | 352 167 |
| Oct 19, 2023 | $218.88 | $218.88 | $210.68 | $212.31 | 365 531 |
| Oct 18, 2023 | $222.00 | $223.12 | $219.46 | $219.53 | 327 084 |
| Oct 17, 2023 | $218.53 | $223.30 | $218.05 | $222.54 | 552 798 |
| Oct 16, 2023 | $217.20 | $220.46 | $216.68 | $220.05 | 306 341 |
| Oct 13, 2023 | $216.63 | $217.88 | $214.28 | $215.43 | 401 734 |
| Oct 12, 2023 | $220.68 | $220.68 | $214.19 | $215.41 | 422 788 |
| Oct 11, 2023 | $216.64 | $220.71 | $216.00 | $220.00 | 707 525 |
| Oct 10, 2023 | $210.00 | $216.31 | $209.61 | $215.29 | 576 116 |
| Oct 09, 2023 | $202.20 | $209.94 | $200.99 | $208.81 | 526 556 |
| Oct 06, 2023 | $193.12 | $201.45 | $192.63 | $199.70 | 349 205 |
| Oct 05, 2023 | $194.81 | $196.55 | $192.79 | $196.11 | 285 163 |
| Oct 04, 2023 | $192.03 | $194.90 | $190.11 | $194.61 | 322 920 |
| Oct 03, 2023 | $195.39 | $196.06 | $190.82 | $192.06 | 266 591 |
| Oct 02, 2023 | $197.29 | $199.10 | $195.05 | $196.15 | 410 806 |
| Sep 29, 2023 | $197.86 | $201.54 | $197.58 | $198.99 | 604 168 |
| Sep 28, 2023 | $193.41 | $196.55 | $191.60 | $196.08 | 351 005 |
