-
5 DAY PERFORMANCE
+1.59% -
1 MONTH PERFORMANCE
+9.46% -
3 MONTH PERFORMANCE
+38.13% -
6 MONTH PERFORMANCE
+28.30% -
YEAR-TO-DATE PERFORMANCE
+54.64% -
1 YEAR PERFORMANCE
+100.76%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $395.50 | $399.60 (1.04%) | $400.33 | $394.24 | 542,978 | $30.17 B |
| 09/27/2024 | $394.12 | $395.34 (0.31%) | $395.59 | $388.37 | 400,734 | $29.85 B |
| 09/26/2024 | $396.23 | $393.25 (-0.75%) | $398.74 | $391.97 | 449,069 | $29.69 B |
| 09/25/2024 | $394.39 | $395.26 (0.22%) | $395.80 | $392.02 | 534,500 | $29.85 B |
| 09/24/2024 | $395.59 | $393.66 (-0.49%) | $395.69 | $388.36 | 279,634 | $29.73 B |
| 09/23/2024 | $394.29 | $393.94 (-0.09%) | $397.32 | $392.00 | 473,100 | $29.75 B |
| 09/20/2024 | $387.07 | $393.29 (1.61%) | $393.58 | $387.06 | 1.20 M | $29.70 B |
| 09/19/2024 | $390.00 | $389.74 (-0.07%) | $391.55 | $383.03 | 461,850 | $29.43 B |
| 09/18/2024 | $383.50 | $383.01 (-0.13%) | $387.61 | $380.51 | 402,101 | $28.92 B |
| 09/17/2024 | $384.03 | $382.57 (-0.38%) | $386.14 | $376.53 | 379,075 | $28.89 B |
| 09/16/2024 | $380.99 | $385.77 (1.25%) | $386.54 | $379.98 | 480,100 | $29.13 B |
| 09/13/2024 | $382.98 | $379.61 (-0.88%) | $385.00 | $375.71 | 506,481 | $28.66 B |
| 09/12/2024 | $364.88 | $384.51 (5.38%) | $384.73 | $364.60 | 976,901 | $29.03 B |
| 09/11/2024 | $357.82 | $361.71 (1.09%) | $364.49 | $353.91 | 471,546 | $27.31 B |
| 09/10/2024 | $364.89 | $359.35 (-1.52%) | $366.98 | $357.11 | 324,800 | $27.13 B |
| 09/09/2024 | $358.61 | $364.39 (1.61%) | $369.44 | $358.61 | 755,959 | $27.52 B |
| 09/06/2024 | $356.42 | $354.62 (-0.51%) | $357.50 | $346.71 | 509,150 | $26.78 B |
| 09/05/2024 | $353.53 | $354.86 (0.38%) | $356.34 | $352.11 | 236,479 | $26.80 B |
| 09/04/2024 | $351.72 | $355.35 (1.03%) | $356.73 | $349.02 | 681,100 | $26.83 B |
| 09/03/2024 | $361.35 | $355.16 (-1.71%) | $363.22 | $354.52 | 584,912 | $26.82 B |
| 08/30/2024 | $363.13 | $364.97 (0.51%) | $366.28 | $361.44 | 454,912 | $27.56 B |
| 08/29/2024 | $364.03 | $362.00 (-0.56%) | $368.86 | $361.97 | 316,831 | $27.33 B |
| 08/28/2024 | $363.43 | $362.45 (-0.27%) | $368.13 | $361.59 | 323,710 | $27.37 B |
| 08/27/2024 | $360.49 | $363.43 (0.82%) | $364.46 | $357.85 | 286,028 | $27.44 B |
| 08/26/2024 | $369.11 | $360.49 (-2.34%) | $370.64 | $358.10 | 568,500 | $27.22 B |
| 08/23/2024 | $375.69 | $370.70 (-1.33%) | $376.05 | $369.43 | 464,500 | $27.99 B |
| 08/22/2024 | $375.94 | $372.69 (-0.86%) | $377.25 | $372.44 | 295,606 | $28.14 B |
| 08/21/2024 | $373.06 | $375.10 (0.55%) | $378.89 | $371.45 | 573,401 | $28.32 B |
| 08/20/2024 | $374.45 | $373.05 (-0.37%) | $375.73 | $370.04 | 345,737 | $28.17 B |
| 08/19/2024 | $373.75 | $373.07 (-0.18%) | $376.42 | $370.96 | 430,156 | $28.17 B |
| 08/16/2024 | $374.99 | $373.69 (-0.35%) | $377.19 | $372.00 | 486,333 | $28.22 B |
| 08/15/2024 | $366.15 | $373.69 (2.06%) | $378.25 | $366.15 | 495,400 | $28.22 B |
| 08/14/2024 | $368.80 | $370.57 (0.48%) | $371.93 | $365.99 | 400,300 | $27.98 B |
| 08/13/2024 | $368.03 | $368.97 (0.26%) | $370.82 | $364.78 | 516,315 | $27.86 B |
| 08/12/2024 | $368.10 | $368.03 (-0.02%) | $375.95 | $366.14 | 545,538 | $27.79 B |
| 08/09/2024 | $367.27 | $365.00 (-0.62%) | $370.36 | $359.31 | 997,595 | $27.56 B |
| 08/08/2024 | $350.90 | $368.46 (5%) | $371.99 | $344.00 | 1.52 M | $27.82 B |
| 08/07/2024 | $330.00 | $349.24 (5.83%) | $367.95 | $323.89 | 3.41 M | $26.37 B |
| 08/06/2024 | $289.40 | $295.00 (1.94%) | $298.70 | $286.19 | 1.07 M | $22.28 B |
| 08/05/2024 | $279.64 | $286.16 (2.33%) | $291.75 | $279.02 | 684,600 | $21.61 B |
| 08/02/2024 | $294.10 | $292.36 (-0.59%) | $295.36 | $287.14 | 929,302 | $22.03 B |
| 08/01/2024 | $300.00 | $299.63 (-0.12%) | $302.72 | $296.09 | 872,771 | $22.58 B |
| 07/31/2024 | $307.49 | $300.01 (-2.43%) | $308.56 | $299.00 | 662,400 | $22.61 B |
| 07/30/2024 | $309.96 | $304.72 (-1.69%) | $314.37 | $304.48 | 350,218 | $22.96 B |
| 07/29/2024 | $312.40 | $309.00 (-1.09%) | $312.40 | $307.65 | 271,271 | $23.28 B |
| 07/26/2024 | $314.07 | $310.59 (-1.11%) | $314.07 | $308.01 | 347,900 | $23.40 B |
| 07/25/2024 | $312.45 | $310.81 (-0.52%) | $316.84 | $307.99 | 379,094 | $23.42 B |
| 07/24/2024 | $318.02 | $313.11 (-1.54%) | $318.88 | $310.01 | 451,000 | $23.59 B |
| 07/23/2024 | $318.00 | $319.55 (0.49%) | $324.86 | $317.51 | 763,156 | $24.08 B |
| 07/22/2024 | $310.50 | $316.76 (2.02%) | $317.00 | $306.81 | 455,994 | $23.87 B |
| 07/19/2024 | $307.93 | $308.45 (0.17%) | $310.49 | $303.62 | 269,770 | $23.24 B |
| 07/18/2024 | $318.00 | $305.67 (-3.88%) | $319.50 | $303.70 | 577,149 | $23.03 B |
| 07/17/2024 | $321.20 | $317.78 (-1.06%) | $326.32 | $315.35 | 680,566 | $23.95 B |
| 07/16/2024 | $311.02 | $319.43 (2.7%) | $319.80 | $311.02 | 698,760 | $24.07 B |
| 07/15/2024 | $294.77 | $308.64 (4.71%) | $308.90 | $293.02 | 642,367 | $23.26 B |
| 07/12/2024 | $292.24 | $292.66 (0.14%) | $296.98 | $290.08 | 289,565 | $22.05 B |
| 07/11/2024 | $293.73 | $291.16 (-0.87%) | $295.00 | $290.02 | 528,399 | $21.94 B |
| 07/10/2024 | $299.00 | $293.29 (-1.91%) | $299.72 | $292.99 | 365,715 | $22.10 B |
| 07/09/2024 | $304.37 | $298.51 (-1.93%) | $306.35 | $298.36 | 398,554 | $22.49 B |
| 07/08/2024 | $299.77 | $302.48 (0.9%) | $303.53 | $299.19 | 372,076 | $22.79 B |
| 07/05/2024 | $296.91 | $298.38 (0.5%) | $298.69 | $294.14 | 174,432 | $22.48 B |
| 07/03/2024 | $294.05 | $296.56 (0.85%) | $297.32 | $292.80 | 175,280 | $22.35 B |
| 07/02/2024 | $288.25 | $293.18 (1.71%) | $293.60 | $286.51 | 347,578 | $22.09 B |
| 07/01/2024 | $296.56 | $289.21 (-2.48%) | $296.56 | $287.19 | 332,214 | $21.79 B |