5 DAY PERFORMANCE
-3.36%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
+29.76%
6 MONTH PERFORMANCE
+18.64%
YEAR-TO-DATE PERFORMANCE
+21.29%
1 YEAR PERFORMANCE
+127.56%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $749.01 | $720.74 (-3.77%) | $749.01 | $720.18 | 756.38 K | $55.85 B |
| 07/21/2025 | $755.92 | $751.55 (-0.58%) | $758.25 | $741.91 | 377.48 K | $57.79 B |
| 07/18/2025 | $747.83 | $756.09 (1.1%) | $757.98 | $741.07 | 404.33 K | $58.14 B |
| 07/17/2025 | $744.80 | $745.86 (0.14%) | $753.25 | $739.79 | 341.23 K | $57.35 B |
| 07/16/2025 | $743.56 | $742.77 (-0.11%) | $748.27 | $725.05 | 516.13 K | $57.11 B |
| 07/15/2025 | $752.74 | $745.87 (-0.91%) | $753.57 | $740.16 | 373.47 K | $57.35 B |
| 07/14/2025 | $727.10 | $750.26 (3.19%) | $752.97 | $723.99 | 538.91 K | $57.69 B |
| 07/11/2025 | $740.33 | $729.62 (-1.45%) | $753.02 | $723.00 | 1.12 M | $56.10 B |
| 07/10/2025 | $802.11 | $732.99 (-8.62%) | $803.00 | $728.43 | 1.23 M | $56.36 B |
| 07/09/2025 | $794.30 | $805.86 (1.46%) | $809.99 | $785.00 | 339.97 K | $61.96 B |
| 07/08/2025 | $802.72 | $790.22 (-1.56%) | $815.00 | $774.10 | 507.79 K | $60.76 B |
| 07/07/2025 | $796.02 | $802.16 (0.77%) | $804.44 | $790.00 | 453.03 K | $61.68 B |
| 07/03/2025 | $781.77 | $795.48 (1.75%) | $797.89 | $780.00 | 268.70 K | $61.16 B |
| 07/02/2025 | $774.68 | $774.55 (-0.02%) | $782.98 | $756.72 | 574.33 K | $59.56 B |
| 07/01/2025 | $825.89 | $775.38 (-6.12%) | $829.50 | $765.50 | 997.65 K | $59.62 B |
| 06/30/2025 | $818.75 | $827.94 (1.12%) | $830.21 | $816.86 | 530.14 K | $63.66 B |
| 06/27/2025 | $804.85 | $818.60 (1.71%) | $820.83 | $802.28 | 1.01 M | $62.94 B |
| 06/26/2025 | $791.81 | $803.95 (1.53%) | $805.48 | $791.81 | 484.38 K | $61.82 B |
| 06/25/2025 | $800.00 | $785.07 (-1.87%) | $801.00 | $780.66 | 440.47 K | $60.36 B |
| 06/24/2025 | $785.00 | $794.25 (1.18%) | $799.66 | $758.24 | 743.57 K | $61.07 B |
| 06/23/2025 | $773.48 | $783.24 (1.26%) | $791.38 | $767.32 | 391.50 K | $60.22 B |
| 06/20/2025 | $780.28 | $777.32 (-0.38%) | $781.00 | $767.08 | 1.18 M | $59.77 B |
| 06/18/2025 | $775.85 | $770.79 (-0.65%) | $779.89 | $761.90 | 482.93 K | $59.27 B |
| 06/17/2025 | $776.39 | $777.54 (0.15%) | $782.75 | $770.20 | 445.75 K | $59.79 B |
| 06/16/2025 | $786.37 | $780.61 (-0.73%) | $797.50 | $779.28 | 471.00 K | $60.02 B |
| 06/13/2025 | $771.81 | $780.63 (1.14%) | $786.77 | $767.60 | 359.10 K | $60.02 B |
| 06/12/2025 | $773.16 | $775.20 (0.26%) | $781.12 | $772.61 | 350.33 K | $59.61 B |
| 06/11/2025 | $764.67 | $778.36 (1.79%) | $782.79 | $746.90 | 487.78 K | $59.85 B |
| 06/10/2025 | $778.54 | $762.66 (-2.04%) | $787.61 | $751.25 | 600.56 K | $58.64 B |
| 06/09/2025 | $795.83 | $783.80 (-1.51%) | $806.64 | $775.86 | 537.36 K | $60.27 B |
| 06/06/2025 | $794.92 | $791.85 (-0.39%) | $798.16 | $784.64 | 443.74 K | $60.89 B |
| 06/05/2025 | $780.53 | $788.36 (1%) | $793.24 | $773.99 | 683.80 K | $60.62 B |
| 06/04/2025 | $760.00 | $780.00 (2.63%) | $780.62 | $757.45 | 558.10 K | $59.97 B |
| 06/03/2025 | $761.00 | $759.07 (-0.25%) | $766.26 | $750.00 | 503.57 K | $58.36 B |
| 06/02/2025 | $755.00 | $758.57 (0.47%) | $765.00 | $742.80 | 521.18 K | $58.33 B |
| 05/30/2025 | $731.01 | $750.36 (2.65%) | $751.99 | $729.14 | 1.12 M | $57.70 B |
| 05/29/2025 | $753.19 | $730.29 (-3.04%) | $754.81 | $729.16 | 536.60 K | $56.15 B |
| 05/28/2025 | $748.81 | $751.00 (0.29%) | $755.05 | $743.63 | 524.94 K | $57.74 B |
| 05/27/2025 | $740.58 | $746.08 (0.74%) | $748.14 | $736.63 | 477.57 K | $57.37 B |
| 05/23/2025 | $717.98 | $731.37 (1.86%) | $735.43 | $714.00 | 422.65 K | $56.24 B |
| 05/22/2025 | $734.07 | $723.75 (-1.41%) | $735.00 | $722.03 | 510.40 K | $55.65 B |
| 05/21/2025 | $738.00 | $735.38 (-0.36%) | $748.80 | $730.01 | 570.73 K | $56.54 B |
| 05/20/2025 | $741.41 | $742.75 (0.18%) | $744.51 | $734.89 | 383.70 K | $57.11 B |
| 05/19/2025 | $721.99 | $742.32 (2.82%) | $742.34 | $721.05 | 425.60 K | $57.08 B |
| 05/16/2025 | $732.00 | $733.18 (0.16%) | $735.68 | $724.74 | 420.50 K | $56.37 B |
| 05/15/2025 | $725.50 | $728.39 (0.4%) | $732.22 | $722.00 | 570.24 K | $56.01 B |
| 05/14/2025 | $725.00 | $728.53 (0.49%) | $730.76 | $715.59 | 566.25 K | $56.02 B |
| 05/13/2025 | $695.00 | $724.77 (4.28%) | $732.17 | $694.71 | 868.80 K | $55.73 B |
| 05/12/2025 | $700.00 | $693.10 (-0.99%) | $703.00 | $667.00 | 878.36 K | $53.29 B |
| 05/09/2025 | $684.01 | $684.59 (0.08%) | $697.39 | $677.61 | 642.57 K | $52.64 B |
| 05/08/2025 | $646.38 | $686.83 (6.26%) | $698.27 | $644.61 | 1.69 M | $52.81 B |
| 05/07/2025 | $602.01 | $601.82 (-0.03%) | $607.60 | $594.52 | 887.40 K | $46.27 B |
| 05/06/2025 | $608.97 | $601.67 (-1.2%) | $612.78 | $597.56 | 759.30 K | $46.26 B |
| 05/05/2025 | $624.99 | $621.40 (-0.57%) | $631.16 | $620.99 | 358.19 K | $47.78 B |
| 05/02/2025 | $632.18 | $628.16 (-0.64%) | $638.35 | $626.46 | 507.95 K | $48.30 B |
| 05/01/2025 | $617.96 | $621.10 (0.51%) | $627.73 | $613.02 | 450.50 K | $47.76 B |
| 04/30/2025 | $591.59 | $613.30 (3.67%) | $614.76 | $585.49 | 519.82 K | $47.16 B |
| 04/29/2025 | $603.57 | $611.13 (1.25%) | $612.03 | $598.81 | 399.69 K | $46.99 B |
| 04/28/2025 | $605.66 | $602.46 (-0.53%) | $614.00 | $594.54 | 456.13 K | $46.32 B |
| 04/25/2025 | $590.72 | $603.78 (2.21%) | $603.98 | $590.72 | 556.46 K | $46.42 B |
| 04/24/2025 | $576.15 | $590.67 (2.52%) | $593.84 | $571.00 | 493.33 K | $45.42 B |
| 04/23/2025 | $576.40 | $576.90 (0.09%) | $594.46 | $574.20 | 492.95 K | $44.36 B |
| 04/22/2025 | $551.32 | $555.52 (0.76%) | $561.81 | $546.00 | 440.80 K | $42.71 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.
