Canada markets close in 4 hours 15 minutes

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
315.00-12.64 (-3.86%)
As of 11:45AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024312.82317.46304.86315.00315.00471,466
May 06, 2024322.00329.18321.46327.64327.64769,800
May 03, 2024319.24321.00316.64318.55318.55279,000
May 02, 2024313.22318.19310.93316.75316.75456,700
May 01, 2024312.18316.00309.11311.57311.57693,700
Apr 30, 2024311.31314.78309.20313.66313.66596,100
Apr 29, 2024308.24313.59307.25313.30313.30340,600
Apr 26, 2024306.57311.87306.57308.23308.23300,700
Apr 25, 2024300.99308.83297.93306.24306.24305,900
Apr 24, 2024304.07308.12302.29302.41302.41524,700
Apr 23, 2024296.71302.57295.35301.56301.56486,700
Apr 22, 2024294.86296.88291.40293.80293.80513,500
Apr 19, 2024299.18299.53291.35293.61293.61551,400
Apr 18, 2024300.00303.51297.30297.59297.59593,700
Apr 17, 2024301.37302.55296.73299.82299.82603,300
Apr 16, 2024302.00303.44295.10300.31300.31524,300
Apr 15, 2024317.17317.17301.55303.31303.31354,900
Apr 12, 2024322.23323.50310.25310.81310.81548,100
Apr 11, 2024319.39329.87315.40324.09324.09705,100
Apr 10, 2024308.81320.34307.86318.26318.26502,800
Apr 09, 2024310.59311.44306.27311.27311.27305,900
Apr 08, 2024311.19314.20309.15311.21311.21286,500
Apr 05, 2024306.82312.25306.56309.90309.90183,800
Apr 04, 2024312.12315.61306.61306.83306.83272,600
Apr 03, 2024308.19311.68308.19309.10309.10344,700
Apr 02, 2024309.35310.12304.80309.36309.36340,300
Apr 01, 2024314.34314.77309.96311.37311.37318,000
Mar 28, 2024316.97316.97311.85312.88312.88357,800
Mar 27, 2024321.04321.77314.17315.64315.64401,500
Mar 26, 2024315.47320.56314.75319.14319.14433,800
Mar 25, 2024316.50317.53313.84315.47315.47629,800
Mar 22, 2024318.18318.18312.34316.32316.32378,000
Mar 21, 2024316.56319.12314.63316.09316.09279,100
Mar 20, 2024312.45314.51308.62314.28314.28298,600
Mar 19, 2024308.45312.91306.32312.13312.13410,700
Mar 18, 2024310.70312.00307.10308.45308.45455,900
Mar 15, 2024304.18309.70304.18307.65307.651,568,800
Mar 14, 2024307.43310.85304.75306.43306.43427,500
Mar 13, 2024311.56312.55304.52306.78306.78603,400
Mar 12, 2024309.85312.07305.92311.37311.37400,500
Mar 11, 2024310.94313.50308.83310.93310.93447,500
Mar 08, 2024315.13320.76308.83312.79312.79432,100
Mar 07, 2024315.10317.99313.96315.13315.13363,300
Mar 06, 2024315.01318.00310.25314.97314.97467,800
Mar 05, 2024319.48319.81311.94315.10315.10620,200
Mar 04, 2024316.00325.63314.95319.88319.88928,100
Mar 01, 2024303.00314.49302.24314.25314.25892,300
Feb 29, 2024309.22311.04299.07307.37307.371,501,500
Feb 28, 2024280.70318.90275.00309.22309.222,658,700
Feb 27, 2024273.51273.62265.32271.82271.82841,700
Feb 26, 2024272.15274.27270.82271.59271.59321,900
Feb 23, 2024272.87273.72268.99270.63270.63225,000
Feb 22, 2024267.58272.31267.38271.54271.54286,300
Feb 21, 2024267.03268.19260.27263.73263.73396,000
Feb 20, 2024267.38269.16265.23267.70267.70296,100
Feb 16, 2024272.02273.91269.71269.80269.80250,400
Feb 15, 2024272.10274.78268.00272.79272.79257,500
Feb 14, 2024268.02271.42264.87270.84270.84307,700
Feb 13, 2024261.28269.28255.68264.45264.45377,100
Feb 12, 2024270.53273.54265.05266.71266.71482,600
Feb 09, 2024270.82271.39268.44270.98270.98247,600
Feb 08, 2024265.00269.50264.53269.00269.00306,100
Feb 07, 2024260.34270.95259.12265.47265.47784,900
Feb 06, 2024258.64259.69255.58259.46259.46226,200
Feb 05, 2024255.97257.76252.20257.47257.47322,300
Feb 02, 2024252.70258.62251.13256.99256.99361,900
Feb 01, 2024250.65254.14247.04252.70252.70519,400
Jan 31, 2024254.94255.02248.38249.06249.06492,500
Jan 30, 2024254.24255.74253.40254.25254.25189,100
Jan 29, 2024251.99254.77251.75254.73254.73281,400
Jan 26, 2024252.58254.06249.01251.36251.36257,000
Jan 25, 2024252.78253.93250.63252.70252.70229,300
Jan 24, 2024257.34257.34250.43251.24251.24369,300
Jan 23, 2024261.28261.28254.93255.01255.01252,200
Jan 22, 2024258.12262.95257.17259.66259.66302,700
Jan 19, 2024254.98256.86251.87256.79256.79349,200
Jan 18, 2024251.06254.19250.65254.10254.10252,400
Jan 17, 2024247.12250.68247.12250.51250.51267,200
Jan 16, 2024250.28251.61246.99249.47249.47385,200
Jan 12, 2024250.81253.90248.44250.69250.69485,100
Jan 11, 2024249.81251.72247.12249.54249.54383,900
Jan 10, 2024249.98250.97248.00249.02249.02470,300
Jan 09, 2024248.48250.54247.81249.10249.10452,200
Jan 08, 2024244.45251.75244.01251.61251.61344,400
Jan 05, 2024244.50246.10241.72244.21244.21408,600
Jan 04, 2024247.43249.56244.35244.93244.93494,200
Jan 03, 2024250.62252.24247.27247.43247.43333,000
Jan 02, 2024254.47256.01249.53251.63251.63532,400
Dec 29, 2023258.00259.45256.38258.33258.33330,600
Dec 28, 2023259.65259.88257.92258.59258.59257,900
Dec 27, 2023257.81259.95257.17259.08259.08340,600
Dec 26, 2023257.94259.23256.86258.11258.11180,100
Dec 22, 2023258.30260.69257.12259.03259.03279,100
Dec 21, 2023256.94257.68253.50256.84256.84311,500
Dec 20, 2023255.92257.65252.11252.77252.77559,900
Dec 19, 2023257.69260.35254.61255.92255.92446,700
Dec 18, 2023253.46256.01251.46255.69255.69372,100
Dec 15, 2023252.91256.82250.17255.98255.98815,500
Dec 14, 2023250.00253.73248.30253.12253.12676,100
Dec 13, 2023242.12248.10240.49248.06248.06401,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...