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 |
| Aug 22, 2023 | $196.86 | $199.54 | $196.00 | $198.96 | 300 124 |
| Aug 21, 2023 | $199.56 | $201.07 | $195.67 | $196.94 | 425 280 |
| Aug 18, 2023 | $193.11 | $200.72 | $192.87 | $200.10 | 620 467 |
| Aug 17, 2023 | $200.42 | $200.42 | $195.00 | $195.39 | 532 420 |
| Aug 16, 2023 | $201.87 | $202.16 | $198.20 | $200.78 | 508 232 |
| Aug 15, 2023 | $206.62 | $207.36 | $202.61 | $203.05 | 683 331 |
| Aug 14, 2023 | $209.59 | $211.63 | $206.06 | $206.62 | 798 024 |
| Aug 11, 2023 | $203.18 | $211.89 | $202.32 | $211.23 | 1 407 252 |
| Aug 10, 2023 | $203.81 | $208.92 | $202.35 | $204.12 | 1 225 104 |
| Aug 09, 2023 | $198.12 | $207.86 | $196.59 | $200.44 | 2 968 378 |
| Aug 08, 2023 | $179.22 | $180.08 | $175.59 | $175.73 | 764 994 |
| Aug 07, 2023 | $181.90 | $182.58 | $178.89 | $179.67 | 562 738 |
| Aug 04, 2023 | $178.49 | $182.92 | $178.38 | $180.86 | 983 646 |
| Aug 03, 2023 | $177.01 | $178.82 | $175.37 | $177.10 | 411 034 |
| Aug 02, 2023 | $181.94 | $182.31 | $177.91 | $178.02 | 516 511 |
| Aug 01, 2023 | $184.45 | $186.05 | $183.26 | $183.33 | 416 997 |
| Jul 31, 2023 | $183.15 | $186.15 | $182.91 | $185.93 | 572 104 |
| Jul 28, 2023 | $184.12 | $186.36 | $182.47 | $182.64 | 617 261 |
| Jul 27, 2023 | $181.24 | $185.55 | $180.47 | $182.09 | 887 597 |
| Jul 26, 2023 | $179.36 | $180.77 | $176.31 | $180.04 | 627 117 |
| Jul 25, 2023 | $176.84 | $180.41 | $176.08 | $180.03 | 731 896 |
| Jul 24, 2023 | $179.54 | $181.34 | $177.14 | $178.30 | 1 147 437 |
| Jul 21, 2023 | $184.95 | $185.30 | $179.61 | $179.96 | 1 135 593 |
| Jul 20, 2023 | $189.54 | $190.07 | $183.16 | $184.03 | 602 894 |
| Jul 19, 2023 | $192.27 | $193.91 | $187.71 | $189.53 | 889 145 |
