NasdaqGS - Delayed Quote USD

Axon Enterprise, Inc. (AXON)

Compare
Time to buy AXON?
647.35 +0.39 (+0.06%)
As of 9:31 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 648.99 649.39 646.54 647.35 647.35 16,709
Nov 29, 2024 639.38 652.23 639.00 646.96 646.96 397,600
Nov 27, 2024 632.10 636.37 625.81 634.96 634.96 505,600
Nov 26, 2024 622.60 633.00 621.22 632.16 632.16 619,200
Nov 25, 2024 639.54 639.99 607.20 619.00 619.00 1,499,700
Nov 22, 2024 635.50 641.20 623.51 636.95 636.95 698,900
Nov 21, 2024 621.99 640.51 611.00 631.27 631.27 885,100
Nov 20, 2024 609.18 613.25 598.95 609.82 609.82 572,300
Nov 19, 2024 598.30 618.07 598.01 610.20 610.20 1,064,600
Nov 18, 2024 601.04 610.33 592.00 600.00 600.00 669,600
Nov 15, 2024 599.53 602.00 594.42 599.35 599.35 682,800
Nov 14, 2024 601.00 609.37 592.21 604.56 604.56 727,300
Nov 13, 2024 600.00 617.15 599.72 601.29 601.29 850,600
Nov 12, 2024 609.11 609.36 591.74 595.18 595.18 1,390,100
Nov 11, 2024 611.06 624.84 588.02 616.14 616.14 1,792,700
Nov 8, 2024 540.00 611.88 515.00 603.18 603.18 3,967,000
Nov 7, 2024 465.50 471.00 462.81 468.75 468.75 832,600
Nov 6, 2024 459.03 462.64 450.72 459.52 459.52 723,900
Nov 5, 2024 433.97 442.77 433.97 441.09 441.09 656,100
Nov 4, 2024 425.84 435.50 424.99 431.57 431.57 479,000
Nov 1, 2024 426.82 430.16 424.57 425.84 425.84 600,500
Oct 31, 2024 435.96 436.90 422.38 423.50 423.50 877,500
Oct 30, 2024 443.33 445.48 438.76 439.00 439.00 428,100
Oct 29, 2024 444.96 447.63 443.70 444.00 444.00 488,900
Oct 28, 2024 449.10 449.10 443.25 444.77 444.77 447,200
Oct 25, 2024 446.12 449.83 442.71 444.52 444.52 331,900
Oct 24, 2024 442.58 446.75 438.17 443.12 443.12 263,400
Oct 23, 2024 447.52 449.20 440.67 442.69 442.69 388,900
Oct 22, 2024 445.10 455.17 443.44 449.61 449.61 624,900
Oct 21, 2024 439.00 444.16 435.29 443.98 443.98 335,500
Oct 18, 2024 438.78 438.78 434.00 438.05 438.05 228,800
Oct 17, 2024 436.00 437.90 432.73 434.48 434.48 397,400
Oct 16, 2024 433.36 435.40 428.50 433.83 433.83 376,100
Oct 15, 2024 437.98 438.04 424.57 434.12 434.12 625,200
Oct 14, 2024 437.14 440.89 435.44 437.98 437.98 326,200
Oct 11, 2024 430.19 436.55 428.77 434.98 434.98 334,500
Oct 10, 2024 430.78 432.91 424.34 428.76 428.76 494,200
Oct 9, 2024 424.40 432.86 422.21 432.14 432.14 470,800
Oct 8, 2024 424.06 433.48 420.49 426.99 426.99 787,500
Oct 7, 2024 421.00 425.23 416.88 420.83 420.83 682,900
Oct 4, 2024 418.00 422.33 413.68 421.80 421.80 611,900
Oct 3, 2024 404.17 415.11 403.16 415.05 415.05 927,100
Oct 2, 2024 400.00 406.00 397.53 404.51 404.51 588,000
Oct 1, 2024 399.87 400.78 395.37 399.22 399.22 749,200
Sep 30, 2024 395.50 400.33 394.24 399.60 399.60 548,900
Sep 27, 2024 394.12 395.59 388.37 395.34 395.34 400,700
Sep 26, 2024 396.23 398.74 391.97 393.25 393.25 448,900
Sep 25, 2024 394.39 395.80 392.02 395.26 395.26 534,500
Sep 24, 2024 395.59 395.69 388.36 393.66 393.66 279,600
Sep 23, 2024 394.29 397.32 392.00 393.94 393.94 473,100
Sep 20, 2024 387.07 393.58 387.06 393.29 393.29 1,202,600
Sep 19, 2024 390.00 391.55 383.03 389.74 389.74 461,800
Sep 18, 2024 383.50 387.61 380.51 383.01 383.01 402,100
Sep 17, 2024 384.03 386.14 376.53 382.57 382.57 379,000
Sep 16, 2024 380.99 386.54 379.98 385.77 385.77 480,100
Sep 13, 2024 382.98 385.00 375.71 379.61 379.61 506,400
Sep 12, 2024 364.88 384.73 364.60 384.51 384.51 976,900
Sep 11, 2024 357.82 364.49 353.91 361.71 361.71 471,500
Sep 10, 2024 364.89 366.98 357.11 359.35 359.35 324,800
Sep 9, 2024 358.61 369.44 358.61 364.39 364.39 755,900
Sep 6, 2024 356.42 357.50 346.71 354.62 354.62 509,100
Sep 5, 2024 353.53 356.34 352.11 354.86 354.86 236,400
Sep 4, 2024 351.72 356.73 349.02 355.35 355.35 681,100
Sep 3, 2024 361.35 363.22 354.52 355.16 355.16 584,900
Aug 30, 2024 363.13 366.28 361.44 364.97 364.97 454,800
Aug 29, 2024 364.03 368.86 361.97 362.00 362.00 316,800
Aug 28, 2024 363.43 368.13 361.59 362.45 362.45 323,600
Aug 27, 2024 360.49 364.46 357.85 363.43 363.43 286,000
Aug 26, 2024 369.11 370.64 358.10 360.49 360.49 568,500
Aug 23, 2024 375.69 376.05 369.43 370.70 370.70 464,500
Aug 22, 2024 375.94 377.25 372.44 372.69 372.69 295,500
Aug 21, 2024 373.06 378.89 371.45 375.10 375.10 573,200
Aug 20, 2024 374.45 375.73 370.04 373.05 373.05 345,700
Aug 19, 2024 373.75 376.42 370.96 373.07 373.07 430,100
Aug 16, 2024 374.99 377.19 372.00 373.69 373.69 486,300
Aug 15, 2024 366.15 378.25 366.15 373.69 373.69 495,400
Aug 14, 2024 368.80 371.93 365.99 370.57 370.57 400,300
Aug 13, 2024 368.03 370.82 364.78 368.97 368.97 516,300
Aug 12, 2024 368.10 375.95 366.14 368.03 368.03 545,400
Aug 9, 2024 367.27 370.36 359.31 365.00 365.00 997,500
Aug 8, 2024 350.90 371.99 344.00 368.46 368.46 1,518,800
Aug 7, 2024 330.00 367.95 323.89 349.24 349.24 3,407,100
Aug 6, 2024 289.40 298.70 286.19 295.00 295.00 1,070,700
Aug 5, 2024 279.64 291.75 279.02 286.16 286.16 684,600
Aug 2, 2024 294.10 295.36 287.14 292.36 292.36 929,200
Aug 1, 2024 300.00 302.72 296.09 299.63 299.63 872,700
Jul 31, 2024 307.49 308.56 299.00 300.01 300.01 662,400
Jul 30, 2024 309.96 314.37 304.48 304.72 304.72 350,200
Jul 29, 2024 312.40 312.40 307.65 309.00 309.00 271,100
Jul 26, 2024 314.07 314.07 308.01 310.59 310.59 347,900
Jul 25, 2024 312.45 316.84 307.99 310.81 310.81 379,000
Jul 24, 2024 318.02 318.88 310.01 313.11 313.11 451,000
Jul 23, 2024 318.00 324.86 317.51 319.55 319.55 763,100
Jul 22, 2024 310.50 317.00 306.81 316.76 316.76 455,900
Jul 19, 2024 307.93 310.49 303.62 308.45 308.45 269,800
Jul 18, 2024 318.00 319.50 303.70 305.67 305.67 577,000
Jul 17, 2024 321.20 326.32 315.35 317.78 317.78 680,600
Jul 16, 2024 311.02 319.80 311.02 319.43 319.43 698,600
Jul 15, 2024 294.77 308.90 293.02 308.64 308.64 642,300
Jul 12, 2024 292.24 296.98 290.08 292.66 292.66 289,600
Jul 11, 2024 293.73 295.00 290.02 291.16 291.16 528,300
Jul 10, 2024 299.00 299.72 292.99 293.29 293.29 365,700
Jul 9, 2024 304.37 306.35 298.36 298.51 298.51 398,500
Jul 8, 2024 299.77 303.53 299.19 302.48 302.48 372,100
Jul 5, 2024 296.91 298.69 294.14 298.38 298.38 174,400
Jul 3, 2024 294.05 297.32 292.80 296.56 296.56 175,300
Jul 2, 2024 288.25 293.60 286.51 293.18 293.18 347,600
Jul 1, 2024 296.56 296.56 287.19 289.21 289.21 332,200
Jun 28, 2024 300.00 304.56 293.58 294.24 294.24 1,083,400
Jun 27, 2024 292.67 298.40 290.80 298.35 298.35 438,400
Jun 26, 2024 292.04 293.32 288.69 292.88 292.88 350,300
Jun 25, 2024 293.19 294.49 290.63 292.63 292.63 476,900
Jun 24, 2024 291.93 296.62 290.38 292.70 292.70 705,100
Jun 21, 2024 293.22 293.22 282.89 291.15 291.15 910,200
Jun 20, 2024 294.61 296.80 290.38 293.14 293.14 366,200
Jun 18, 2024 297.48 300.85 292.04 293.52 293.52 362,300
Jun 17, 2024 292.51 297.38 290.19 297.17 297.17 413,500
Jun 14, 2024 292.00 294.36 287.23 292.33 292.33 401,100
Jun 13, 2024 295.62 297.78 292.29 293.48 293.48 383,600
Jun 12, 2024 290.01 297.24 288.90 295.84 295.84 546,100
Jun 11, 2024 285.33 287.06 283.33 287.01 287.01 407,300
Jun 10, 2024 280.08 286.81 280.08 285.40 285.40 421,900
Jun 7, 2024 279.57 282.60 278.24 280.50 280.50 331,300
Jun 6, 2024 282.13 283.48 276.92 279.15 279.15 381,600
Jun 5, 2024 278.56 282.28 276.23 282.13 282.13 476,700
Jun 4, 2024 277.73 278.55 273.52 276.22 276.22 399,000
Jun 3, 2024 281.35 283.00 275.79 278.53 278.53 401,300
May 31, 2024 281.72 283.00 275.19 281.67 281.67 731,100
May 30, 2024 284.46 286.16 280.26 281.73 281.73 340,300
May 29, 2024 285.20 288.40 283.50 284.19 284.19 471,500
May 28, 2024 286.04 288.20 284.23 288.20 288.20 522,100
May 24, 2024 280.48 285.78 279.00 285.63 285.63 410,800
May 23, 2024 285.00 286.27 279.19 279.99 279.99 818,100
May 22, 2024 288.48 289.68 282.10 284.87 284.87 972,100
May 21, 2024 291.87 291.99 285.06 287.95 287.95 661,700
May 20, 2024 289.92 292.89 288.19 292.03 292.03 524,500
May 17, 2024 292.45 292.60 286.68 288.79 288.79 513,400
May 16, 2024 293.60 294.16 288.38 290.44 290.44 536,200
May 15, 2024 299.24 300.00 292.79 293.95 293.95 683,000
May 14, 2024 299.01 299.01 290.66 296.46 296.46 998,300
May 13, 2024 303.88 305.11 300.03 300.23 300.23 506,800
May 10, 2024 309.38 309.70 303.32 303.43 303.43 473,900
May 9, 2024 310.64 313.63 307.80 309.09 309.09 699,200
May 8, 2024 312.55 316.32 309.53 311.86 311.86 480,400
May 7, 2024 312.82 317.50 304.86 312.73 312.73 1,021,700
May 6, 2024 322.00 329.18 321.46 327.64 327.64 773,700
May 3, 2024 319.24 321.00 316.64 318.55 318.55 279,000
May 2, 2024 313.22 318.19 310.93 316.75 316.75 456,700
May 1, 2024 312.18 316.00 309.11 311.57 311.57 693,700
Apr 30, 2024 311.31 314.78 309.20 313.66 313.66 596,100
Apr 29, 2024 308.24 313.59 307.25 313.30 313.30 340,600
Apr 26, 2024 306.57 311.87 306.57 308.23 308.23 300,700
Apr 25, 2024 300.99 308.83 297.93 306.24 306.24 305,900
Apr 24, 2024 304.07 308.12 302.29 302.41 302.41 524,700
Apr 23, 2024 296.71 302.57 295.35 301.56 301.56 486,700
Apr 22, 2024 294.86 296.88 291.40 293.80 293.80 513,500
Apr 19, 2024 299.18 299.53 291.35 293.61 293.61 551,400
Apr 18, 2024 300.00 303.51 297.30 297.59 297.59 593,700
Apr 17, 2024 301.37 302.55 296.73 299.82 299.82 603,300
Apr 16, 2024 302.00 303.44 295.10 300.31 300.31 524,300
Apr 15, 2024 317.17 317.17 301.55 303.31 303.31 354,900
Apr 12, 2024 322.23 323.50 310.25 310.81 310.81 548,100
Apr 11, 2024 319.39 329.87 315.40 324.09 324.09 705,100
Apr 10, 2024 308.81 320.34 307.86 318.26 318.26 502,800
Apr 9, 2024 310.59 311.44 306.27 311.27 311.27 305,900
Apr 8, 2024 311.19 314.20 309.15 311.21 311.21 286,500
Apr 5, 2024 306.82 312.25 306.56 309.90 309.90 183,800
Apr 4, 2024 312.12 315.61 306.61 306.83 306.83 272,600
Apr 3, 2024 308.19 311.68 308.19 309.10 309.10 344,700
Apr 2, 2024 309.35 310.12 304.80 309.36 309.36 340,300
Apr 1, 2024 314.34 314.77 309.96 311.37 311.37 318,000
Mar 28, 2024 316.97 316.97 311.85 312.88 312.88 357,800
Mar 27, 2024 321.04 321.77 314.17 315.64 315.64 401,500
Mar 26, 2024 315.47 320.56 314.75 319.14 319.14 433,800
Mar 25, 2024 316.50 317.53 313.84 315.47 315.47 629,800
Mar 22, 2024 318.18 318.18 312.34 316.32 316.32 378,000
Mar 21, 2024 316.56 319.12 314.63 316.09 316.09 279,100
Mar 20, 2024 312.45 314.51 308.62 314.28 314.28 298,600
Mar 19, 2024 308.45 312.91 306.32 312.13 312.13 410,700
Mar 18, 2024 310.70 312.00 307.10 308.45 308.45 455,900
Mar 15, 2024 304.18 309.70 304.18 307.65 307.65 1,568,800
Mar 14, 2024 307.43 310.85 304.75 306.43 306.43 427,500
Mar 13, 2024 311.56 312.55 304.52 306.78 306.78 603,400
Mar 12, 2024 309.85 312.07 305.92 311.37 311.37 400,500
Mar 11, 2024 310.94 313.50 308.83 310.93 310.93 447,500
Mar 8, 2024 315.13 320.76 308.83 312.79 312.79 432,100
Mar 7, 2024 315.10 317.99 313.96 315.13 315.13 363,300
Mar 6, 2024 315.01 318.00 310.25 314.97 314.97 467,800
Mar 5, 2024 319.48 319.81 311.94 315.10 315.10 620,200
Mar 4, 2024 316.00 325.63 314.95 319.88 319.88 928,100
Mar 1, 2024 303.00 314.49 302.24 314.25 314.25 892,300
Feb 29, 2024 309.22 311.04 299.07 307.37 307.37 1,501,500
Feb 28, 2024 280.70 318.90 275.00 309.22 309.22 2,658,700
Feb 27, 2024 273.51 273.62 265.32 271.82 271.82 841,700
Feb 26, 2024 272.15 274.27 270.82 271.59 271.59 321,900
Feb 23, 2024 272.87 273.72 268.99 270.63 270.63 225,000
Feb 22, 2024 267.58 272.31 267.38 271.54 271.54 286,300
Feb 21, 2024 267.03 268.19 260.27 263.73 263.73 396,000
Feb 20, 2024 267.38 269.16 265.23 267.70 267.70 296,100
Feb 16, 2024 272.02 273.91 269.71 269.80 269.80 250,400
Feb 15, 2024 272.10 274.78 268.00 272.79 272.79 257,500
Feb 14, 2024 268.02 271.42 264.87 270.84 270.84 307,700
Feb 13, 2024 261.28 269.28 255.68 264.45 264.45 377,100
Feb 12, 2024 270.53 273.54 265.05 266.71 266.71 482,600
Feb 9, 2024 270.82 271.39 268.44 270.98 270.98 247,600
Feb 8, 2024 265.00 269.50 264.53 269.00 269.00 306,100
Feb 7, 2024 260.34 270.95 259.12 265.47 265.47 784,900
Feb 6, 2024 258.64 259.69 255.58 259.46 259.46 226,200
Feb 5, 2024 255.97 257.76 252.20 257.47 257.47 322,300
Feb 2, 2024 252.70 258.62 251.13 256.99 256.99 361,900
Feb 1, 2024 250.65 254.14 247.04 252.70 252.70 519,400
Jan 31, 2024 254.94 255.02 248.38 249.06 249.06 492,500
Jan 30, 2024 254.24 255.74 253.40 254.25 254.25 189,100
Jan 29, 2024 251.99 254.77 251.75 254.73 254.73 281,400
Jan 26, 2024 252.58 254.06 249.01 251.36 251.36 257,000
Jan 25, 2024 252.78 253.93 250.63 252.70 252.70 229,300
Jan 24, 2024 257.34 257.34 250.43 251.24 251.24 369,300
Jan 23, 2024 261.28 261.28 254.93 255.01 255.01 252,200
Jan 22, 2024 258.12 262.95 257.17 259.66 259.66 302,700
Jan 19, 2024 254.98 256.86 251.87 256.79 256.79 349,200
Jan 18, 2024 251.06 254.19 250.65 254.10 254.10 252,400
Jan 17, 2024 247.12 250.68 247.12 250.51 250.51 267,200
Jan 16, 2024 250.28 251.61 246.99 249.47 249.47 385,200
Jan 12, 2024 250.81 253.90 248.44 250.69 250.69 485,100
Jan 11, 2024 249.81 251.72 247.12 249.54 249.54 383,900
Jan 10, 2024 249.98 250.97 248.00 249.02 249.02 470,300
Jan 9, 2024 248.48 250.54 247.81 249.10 249.10 452,200
Jan 8, 2024 244.45 251.75 244.01 251.61 251.61 344,400
Jan 5, 2024 244.50 246.10 241.72 244.21 244.21 408,600
Jan 4, 2024 247.43 249.56 244.35 244.93 244.93 494,200
Jan 3, 2024 250.62 252.24 247.27 247.43 247.43 333,000
Jan 2, 2024 254.47 256.01 249.53 251.63 251.63 532,400
Dec 29, 2023 258.00 259.45 256.38 258.33 258.33 330,600
Dec 28, 2023 259.65 259.88 257.92 258.59 258.59 257,900
Dec 27, 2023 257.81 259.95 257.17 259.08 259.08 340,600
Dec 26, 2023 257.94 259.23 256.86 258.11 258.11 180,100
Dec 22, 2023 258.30 260.69 257.12 259.03 259.03 279,100
Dec 21, 2023 256.94 257.68 253.50 256.84 256.84 311,500
Dec 20, 2023 255.92 257.65 252.11 252.77 252.77 559,900
Dec 19, 2023 257.69 260.35 254.61 255.92 255.92 446,700
Dec 18, 2023 253.46 256.01 251.46 255.69 255.69 372,100
Dec 15, 2023 252.91 256.82 250.17 255.98 255.98 815,500
Dec 14, 2023 250.00 253.73 248.30 253.12 253.12 676,100
Dec 13, 2023 242.12 248.10 240.49 248.06 248.06 401,900
Dec 12, 2023 239.74 243.61 238.07 241.97 241.97 347,400
Dec 11, 2023 236.99 238.96 235.33 238.78 238.78 302,300
Dec 8, 2023 235.41 238.04 234.83 236.38 236.38 281,800
Dec 7, 2023 233.33 235.98 232.78 235.33 235.33 314,300
Dec 6, 2023 232.64 235.65 231.83 232.34 232.34 267,000
Dec 5, 2023 234.02 234.99 229.02 231.72 231.72 387,900
Dec 4, 2023 229.60 236.38 229.32 236.28 236.28 526,600

Related Tickers

AVAV AeroVironment, Inc.
197.13
+1.35%
 
HWM Howmet Aerospace Inc.
118.32
-0.05%
 
RKLB Rocket Lab USA, Inc.
27.77
+1.80%
 
LMT Lockheed Martin Corporation
525.89
-0.04%
 
GE GE Aerospace
180.75
-0.77%
 
ACHR Archer Aviation Inc.
9.33
-2.51%
 
LUNR Intuitive Machines, Inc.
15.84
-3.12%
 
RTX RTX Corporation
121.75
-0.07%
 
TDG TransDigm Group Incorporated
1,252.97
+0.29%
 
NOC Northrop Grumman Corporation
488.68
+0.22%