5 DAY PERFORMANCE
+4.27%
1 MONTH PERFORMANCE
+16.39%
3 MONTH PERFORMANCE
-4.55%
6 MONTH PERFORMANCE
+47.51%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+97.19%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $632.18 | $628.16 (-0.64%) | $638.35 | $626.46 | 506,591 | $47.97 B |
| 05/01/2025 | $617.96 | $621.10 (0.51%) | $627.73 | $613.02 | 450,500 | $47.43 B |
| 04/30/2025 | $591.59 | $613.30 (3.67%) | $614.76 | $585.49 | 519,821 | $46.83 B |
| 04/29/2025 | $603.57 | $611.13 (1.25%) | $612.03 | $598.81 | 399,687 | $46.67 B |
| 04/28/2025 | $605.66 | $602.46 (-0.53%) | $614.00 | $594.54 | 456,126 | $46.00 B |
| 04/25/2025 | $590.72 | $603.78 (2.21%) | $603.98 | $590.72 | 556,455 | $46.10 B |
| 04/24/2025 | $576.15 | $590.67 (2.52%) | $593.84 | $571.00 | 493,331 | $45.10 B |
| 04/23/2025 | $576.40 | $576.90 (0.09%) | $594.46 | $574.20 | 492,948 | $44.05 B |
| 04/22/2025 | $551.32 | $555.52 (0.76%) | $561.81 | $546.00 | 440,802 | $42.42 B |
| 04/21/2025 | $550.00 | $541.93 (-1.47%) | $556.63 | $531.22 | 478,945 | $41.38 B |
| 04/17/2025 | $578.20 | $559.53 (-3.23%) | $578.20 | $556.39 | 519,731 | $42.73 B |
| 04/16/2025 | $572.01 | $571.85 (-0.03%) | $581.11 | $564.68 | 368,438 | $43.67 B |
| 04/15/2025 | $575.10 | $578.42 (0.58%) | $584.17 | $572.82 | 330,872 | $44.17 B |
| 04/14/2025 | $578.00 | $574.83 (-0.55%) | $590.00 | $571.72 | 666,157 | $43.89 B |
| 04/11/2025 | $549.00 | $567.98 (3.46%) | $569.00 | $541.52 | 516,622 | $43.37 B |
| 04/10/2025 | $543.85 | $551.25 (1.36%) | $564.36 | $534.22 | 655,898 | $42.09 B |
| 04/09/2025 | $503.15 | $559.84 (11.27%) | $567.04 | $497.36 | 1.11 M | $42.75 B |
| 04/08/2025 | $522.71 | $504.03 (-3.57%) | $536.84 | $497.99 | 943,153 | $38.49 B |
| 04/07/2025 | $471.72 | $502.55 (6.54%) | $524.82 | $469.24 | 1.05 M | $38.37 B |
| 04/04/2025 | $511.26 | $497.13 (-2.76%) | $520.00 | $486.10 | 971,548 | $37.96 B |
| 04/03/2025 | $532.67 | $539.69 (1.32%) | $553.60 | $528.76 | 662,053 | $41.21 B |
| 04/02/2025 | $530.69 | $558.42 (5.23%) | $560.30 | $530.69 | 731,828 | $42.64 B |
| 04/01/2025 | $521.59 | $541.20 (3.76%) | $542.98 | $520.19 | 509,615 | $41.33 B |
| 03/31/2025 | $522.67 | $525.95 (0.63%) | $528.83 | $507.03 | 779,458 | $40.16 B |
| 03/28/2025 | $550.40 | $534.95 (-2.81%) | $550.40 | $529.00 | 678,472 | $40.85 B |
| 03/27/2025 | $554.78 | $550.65 (-0.74%) | $557.00 | $540.00 | 374,576 | $42.05 B |
| 03/26/2025 | $575.57 | $559.06 (-2.87%) | $578.20 | $553.56 | 521,741 | $42.69 B |
| 03/25/2025 | $569.21 | $577.18 (1.4%) | $579.67 | $566.97 | 439,800 | $44.07 B |
| 03/24/2025 | $571.99 | $572.52 (0.09%) | $574.16 | $561.00 | 689,675 | $43.72 B |
| 03/21/2025 | $550.63 | $560.00 (1.7%) | $562.28 | $544.34 | 803,642 | $42.76 B |
| 03/20/2025 | $560.16 | $558.41 (-0.31%) | $572.82 | $556.50 | 525,252 | $42.64 B |
| 03/19/2025 | $545.34 | $568.11 (4.18%) | $571.40 | $542.65 | 576,540 | $43.38 B |
| 03/18/2025 | $548.70 | $539.99 (-1.59%) | $555.58 | $532.52 | 558,600 | $41.23 B |
| 03/17/2025 | $552.72 | $554.82 (0.38%) | $563.70 | $549.58 | 664,625 | $42.03 B |
| 03/14/2025 | $544.55 | $556.26 (2.15%) | $557.45 | $543.88 | 656,200 | $42.14 B |
| 03/13/2025 | $558.81 | $534.56 (-4.34%) | $569.95 | $530.22 | 760,807 | $40.49 B |
| 03/12/2025 | $540.37 | $557.89 (3.24%) | $560.73 | $539.13 | 1.22 M | $42.26 B |
| 03/11/2025 | $518.26 | $526.64 (1.62%) | $539.17 | $509.00 | 975,328 | $39.89 B |
| 03/10/2025 | $508.39 | $515.45 (1.39%) | $522.06 | $501.85 | 1.36 M | $39.04 B |
| 03/07/2025 | $500.00 | $526.40 (5.28%) | $527.94 | $500.00 | 1.28 M | $40.20 B |
| 03/06/2025 | $522.85 | $499.31 (-4.5%) | $526.19 | $495.00 | 912,300 | $38.13 B |
| 03/05/2025 | $529.75 | $534.96 (0.98%) | $538.98 | $521.08 | 945,209 | $40.85 B |
| 03/04/2025 | $513.87 | $528.28 (2.8%) | $543.41 | $503.02 | 956,405 | $40.34 B |
| 03/03/2025 | $532.84 | $525.75 (-1.33%) | $541.75 | $520.67 | 876,097 | $40.15 B |
| 02/28/2025 | $526.97 | $528.45 (0.28%) | $531.36 | $514.04 | 1.15 M | $40.35 B |
| 02/27/2025 | $575.00 | $525.44 (-8.62%) | $578.87 | $521.70 | 1.45 M | $40.12 B |
| 02/26/2025 | $584.95 | $572.40 (-2.15%) | $600.99 | $558.21 | 2.84 M | $43.71 B |
| 02/25/2025 | $498.91 | $496.65 (-0.45%) | $502.24 | $480.18 | 1.36 M | $37.92 B |
| 02/24/2025 | $516.51 | $499.73 (-3.25%) | $524.35 | $496.19 | 1.32 M | $38.16 B |
| 02/21/2025 | $551.66 | $513.22 (-6.97%) | $551.66 | $510.53 | 1.45 M | $38.85 B |
| 02/20/2025 | $581.00 | $541.81 (-6.75%) | $584.00 | $521.66 | 2.51 M | $41.01 B |
| 02/19/2025 | $700.00 | $593.42 (-15.23%) | $705.10 | $592.76 | 2.32 M | $44.92 B |
| 02/18/2025 | $694.02 | $710.01 (2.3%) | $715.99 | $691.86 | 1.32 M | $53.75 B |
| 02/14/2025 | $662.57 | $683.41 (3.15%) | $686.17 | $648.85 | 694,120 | $51.73 B |
| 02/13/2025 | $667.75 | $664.70 (-0.46%) | $671.44 | $655.07 | 356,153 | $50.32 B |
| 02/12/2025 | $656.49 | $665.08 (1.31%) | $668.57 | $652.26 | 495,922 | $50.34 B |
| 02/11/2025 | $678.48 | $669.26 (-1.36%) | $678.48 | $656.72 | 421,665 | $50.66 B |
| 02/10/2025 | $684.32 | $677.85 (-0.95%) | $686.08 | $672.00 | 432,548 | $51.31 B |
| 02/07/2025 | $680.00 | $679.24 (-0.11%) | $689.54 | $677.93 | 556,216 | $51.42 B |
| 02/06/2025 | $680.99 | $677.40 (-0.53%) | $684.36 | $661.00 | 559,451 | $51.28 B |
| 02/05/2025 | $662.91 | $680.52 (2.66%) | $680.97 | $662.91 | 459,816 | $51.51 B |
| 02/04/2025 | $657.14 | $662.91 (0.88%) | $674.00 | $652.58 | 511,759 | $50.18 B |
| 02/03/2025 | $640.75 | $658.11 (2.71%) | $671.22 | $635.55 | 1.00 M | $49.82 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.
