-
5 DAY PERFORMANCE
-0.21% -
1 MONTH PERFORMANCE
+36.97% -
3 MONTH PERFORMANCE
+60.56% -
6 MONTH PERFORMANCE
+107.76% -
YEAR-TO-DATE PERFORMANCE
+132.26% -
1 YEAR PERFORMANCE
+168.48%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $601.04 | $600.00 (-0.17%) | $610.33 | $592.00 | 669,264 | $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 |
| 10/29/2024 | $444.96 | $444.00 (-0.22%) | $447.63 | $443.70 | 489,050 | $33.53 B |
| 10/28/2024 | $449.10 | $444.77 (-0.96%) | $449.10 | $443.25 | 447,236 | $33.59 B |
| 10/25/2024 | $446.12 | $444.52 (-0.36%) | $449.83 | $442.71 | 331,952 | $33.57 B |
| 10/24/2024 | $442.58 | $443.12 (0.12%) | $446.75 | $438.17 | 263,431 | $33.46 B |
| 10/23/2024 | $447.52 | $442.69 (-1.08%) | $449.20 | $440.67 | 389,218 | $33.43 B |
| 10/22/2024 | $445.10 | $449.61 (1.01%) | $455.17 | $443.44 | 624,963 | $33.95 B |
| 10/21/2024 | $439.00 | $443.98 (1.13%) | $444.16 | $435.29 | 335,656 | $33.53 B |
| 10/18/2024 | $438.78 | $438.05 (-0.17%) | $438.78 | $434.00 | 228,800 | $33.08 B |
| 10/17/2024 | $436.00 | $434.48 (-0.35%) | $437.90 | $432.73 | 397,469 | $32.81 B |
| 10/16/2024 | $433.36 | $433.83 (0.11%) | $435.40 | $428.50 | 376,100 | $32.76 B |
| 10/15/2024 | $437.98 | $434.12 (-0.88%) | $438.04 | $424.57 | 625,379 | $32.78 B |
| 10/14/2024 | $437.14 | $437.98 (0.19%) | $440.89 | $435.44 | 326,365 | $33.07 B |
| 10/11/2024 | $430.19 | $434.98 (1.11%) | $436.55 | $428.77 | 334,523 | $32.85 B |
| 10/10/2024 | $430.78 | $428.76 (-0.47%) | $432.91 | $424.34 | 494,200 | $32.38 B |
| 10/09/2024 | $424.40 | $432.14 (1.82%) | $432.86 | $422.21 | 470,903 | $32.63 B |
| 10/08/2024 | $424.06 | $426.99 (0.69%) | $433.48 | $420.49 | 787,500 | $32.24 B |
| 10/07/2024 | $421.00 | $420.83 (-0.04%) | $425.23 | $416.88 | 682,956 | $31.78 B |
| 10/04/2024 | $418.00 | $421.80 (0.91%) | $422.33 | $413.68 | 612,225 | $31.85 B |
| 10/03/2024 | $404.17 | $415.05 (2.69%) | $415.11 | $403.16 | 927,266 | $31.34 B |
| 10/02/2024 | $400.00 | $404.51 (1.13%) | $406.00 | $397.53 | 588,184 | $30.54 B |
| 10/01/2024 | $399.87 | $399.22 (-0.16%) | $400.78 | $395.37 | 749,293 | $30.15 B |
| 09/30/2024 | $395.50 | $399.60 (1.04%) | $400.33 | $394.24 | 548,958 | $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 |