5 DAY PERFORMANCE
+5.91%
1 MONTH PERFORMANCE
+6.97%
3 MONTH PERFORMANCE
+47.25%
6 MONTH PERFORMANCE
+112.14%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
+154.25%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $646.50 | $646.42 (-0.01%) | $657.00 | $644.22 | 183,878 | $49.20 B |
| 01/29/2025 | $640.00 | $639.97 (-0%) | $644.86 | $632.14 | 422,197 | $48.44 B |
| 01/28/2025 | $606.58 | $637.53 (5.1%) | $639.34 | $604.37 | 548,338 | $48.26 B |
| 01/27/2025 | $597.79 | $604.68 (1.15%) | $608.01 | $587.14 | 458,568 | $45.77 B |
| 01/24/2025 | $613.97 | $610.32 (-0.59%) | $615.50 | $605.20 | 309,800 | $46.20 B |
| 01/23/2025 | $609.59 | $613.38 (0.62%) | $614.60 | $602.81 | 368,644 | $46.43 B |
| 01/22/2025 | $607.98 | $607.60 (-0.06%) | $612.14 | $602.71 | 362,230 | $45.99 B |
| 01/21/2025 | $603.12 | $605.58 (0.41%) | $609.50 | $592.59 | 531,294 | $45.84 B |
| 01/17/2025 | $595.84 | $593.89 (-0.33%) | $603.00 | $591.19 | 533,670 | $44.96 B |
| 01/16/2025 | $585.00 | $585.84 (0.14%) | $592.22 | $581.80 | 466,053 | $44.35 B |
| 01/15/2025 | $589.40 | $580.00 (-1.59%) | $594.84 | $577.53 | 702,444 | $43.90 B |
| 01/14/2025 | $571.90 | $579.80 (1.38%) | $584.23 | $569.95 | 509,051 | $43.89 B |
| 01/13/2025 | $561.40 | $568.68 (1.3%) | $569.33 | $556.68 | 422,549 | $43.05 B |
| 01/10/2025 | $572.00 | $570.00 (-0.35%) | $574.83 | $562.71 | 482,918 | $43.15 B |
| 01/08/2025 | $565.02 | $577.34 (2.18%) | $577.74 | $559.23 | 590,620 | $43.70 B |
| 01/07/2025 | $570.72 | $562.03 (-1.52%) | $573.50 | $554.76 | 935,300 | $42.54 B |
| 01/06/2025 | $604.40 | $570.71 (-5.57%) | $606.31 | $543.48 | 1.61 M | $43.20 B |
| 01/03/2025 | $595.36 | $601.06 (0.96%) | $608.95 | $594.18 | 434,723 | $45.50 B |
| 01/02/2025 | $604.07 | $596.49 (-1.25%) | $612.25 | $588.19 | 517,294 | $45.15 B |
| 12/31/2024 | $607.17 | $594.32 (-2.12%) | $607.17 | $592.28 | 510,410 | $44.99 B |
| 12/30/2024 | $601.20 | $604.32 (0.52%) | $607.24 | $591.14 | 649,149 | $45.75 B |
| 12/27/2024 | $620.95 | $610.98 (-1.61%) | $622.46 | $606.55 | 392,170 | $46.25 B |
| 12/26/2024 | $630.00 | $623.80 (-0.98%) | $630.00 | $620.96 | 526,622 | $47.22 B |
| 12/24/2024 | $619.67 | $631.25 (1.87%) | $631.78 | $619.07 | 260,504 | $47.78 B |
| 12/23/2024 | $634.64 | $624.14 (-1.65%) | $642.53 | $616.97 | 626,799 | $47.25 B |
| 12/20/2024 | $607.95 | $631.69 (3.9%) | $633.21 | $605.10 | 7.03 M | $47.82 B |
| 12/19/2024 | $620.54 | $615.68 (-0.78%) | $626.58 | $608.00 | 1.32 M | $46.61 B |
| 12/18/2024 | $637.00 | $609.96 (-4.24%) | $638.87 | $604.14 | 1.61 M | $46.17 B |
| 12/17/2024 | $642.93 | $635.76 (-1.12%) | $648.69 | $632.00 | 1.50 M | $48.13 B |
| 12/16/2024 | $652.00 | $649.30 (-0.41%) | $654.00 | $603.33 | 1.74 M | $49.15 B |
| 12/13/2024 | $635.29 | $644.91 (1.51%) | $648.91 | $635.00 | 557,700 | $48.82 B |
| 12/12/2024 | $648.01 | $636.41 (-1.79%) | $657.75 | $635.81 | 667,455 | $48.17 B |
| 12/11/2024 | $646.68 | $642.45 (-0.65%) | $651.14 | $633.86 | 639,200 | $48.63 B |
| 12/10/2024 | $647.22 | $637.45 (-1.51%) | $659.68 | $633.31 | 928,328 | $48.25 B |
| 12/09/2024 | $687.69 | $642.59 (-6.56%) | $687.97 | $631.03 | 1.18 M | $48.64 B |
| 12/06/2024 | $689.73 | $687.69 (-0.3%) | $698.67 | $680.24 | 938,723 | $52.06 B |
| 12/05/2024 | $688.01 | $689.78 (0.26%) | $695.94 | $677.40 | 732,660 | $52.21 B |
| 12/04/2024 | $667.09 | $687.39 (3.04%) | $689.39 | $667.09 | 925,209 | $52.03 B |
| 12/03/2024 | $652.82 | $669.87 (2.61%) | $675.48 | $638.00 | 1.38 M | $50.71 B |
| 12/02/2024 | $649.20 | $636.39 (-1.97%) | $649.39 | $634.95 | 866,800 | $48.17 B |
| 11/29/2024 | $639.38 | $646.96 (1.19%) | $652.23 | $639.00 | 397,629 | $48.97 B |
| 11/27/2024 | $632.10 | $634.96 (0.45%) | $636.37 | $625.81 | 505,877 | $48.06 B |
| 11/26/2024 | $622.60 | $632.16 (1.54%) | $633.00 | $621.22 | 619,320 | $47.85 B |
| 11/25/2024 | $639.54 | $619.00 (-3.21%) | $639.99 | $607.20 | 1.50 M | $46.86 B |
| 11/22/2024 | $635.50 | $636.95 (0.23%) | $641.20 | $623.51 | 699,097 | $48.22 B |
| 11/21/2024 | $621.99 | $631.27 (1.49%) | $640.51 | $611.00 | 885,468 | $47.79 B |
| 11/20/2024 | $609.18 | $609.82 (0.11%) | $613.25 | $598.95 | 572,570 | $46.16 B |
| 11/19/2024 | $598.30 | $610.20 (1.99%) | $618.07 | $598.01 | 1.06 M | $46.19 B |
| 11/18/2024 | $601.04 | $600.00 (-0.17%) | $610.33 | $592.00 | 669,695 | $45.42 B |
| 11/15/2024 | $599.53 | $599.35 (-0.03%) | $602.00 | $594.42 | 682,856 | $45.37 B |
| 11/14/2024 | $601.00 | $604.56 (0.59%) | $609.37 | $592.21 | 727,328 | $45.76 B |
| 11/13/2024 | $600.00 | $601.29 (0.22%) | $617.15 | $599.72 | 850,740 | $45.52 B |
| 11/12/2024 | $609.11 | $595.18 (-2.29%) | $609.36 | $591.74 | 1.39 M | $45.05 B |
| 11/11/2024 | $611.06 | $616.14 (0.83%) | $624.84 | $588.02 | 1.79 M | $46.64 B |
| 11/08/2024 | $540.00 | $603.18 (11.7%) | $611.88 | $515.00 | 3.97 M | $45.66 B |
| 11/07/2024 | $465.50 | $468.75 (0.7%) | $471.00 | $462.81 | 832,600 | $35.48 B |
| 11/06/2024 | $459.03 | $459.52 (0.11%) | $462.64 | $450.72 | 724,186 | $34.78 B |
| 11/05/2024 | $433.97 | $441.09 (1.64%) | $442.77 | $433.97 | 656,281 | $33.39 B |
| 11/04/2024 | $425.84 | $431.57 (1.35%) | $435.50 | $424.99 | 479,013 | $32.59 B |
| 11/01/2024 | $426.82 | $425.84 (-0.23%) | $430.16 | $424.57 | 600,627 | $32.16 B |
| 10/31/2024 | $435.96 | $423.50 (-2.86%) | $436.90 | $422.38 | 877,593 | $31.98 B |
| 10/30/2024 | $443.33 | $439.00 (-0.98%) | $445.48 | $438.76 | 428,115 | $33.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
