5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+60.58%
6 MONTH PERFORMANCE
+116.92%
YEAR-TO-DATE PERFORMANCE
+144.48%
1 YEAR PERFORMANCE
+143.82%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $607.95 | $631.69 (3.9%) | $633.21 | $605.10 | 5.10 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 |
| 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 |