Axon Enterprise Inc. (AXON) Historical Stock Data
308.23 ↑1.99 (0.65%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AXON is down -0.20% a day on average. There have been 14 days where Axon Enterprise Inc. closed green and 16 days where AXON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 306.57 | 308.23 | ↑$1.66 (0.54%) | 306.57 | 311.87 | 300.74K |
| 2024-04-25 | 300.99 | 306.24 | ↑$5.25 (1.74%) | 297.93 | 308.83 | 305.89K |
| 2024-04-24 | 304.07 | 302.41 | ↓$1.66 (-0.55%) | 302.29 | 308.12 | 524.75K |
| 2024-04-23 | 296.71 | 301.56 | ↑$4.85 (1.63%) | 295.35 | 302.57 | 486.63K |
| 2024-04-22 | 294.86 | 293.80 | ↓$1.06 (-0.36%) | 291.40 | 296.88 | 513.48K |
| 2024-04-19 | 299.18 | 293.61 | ↓$5.57 (-1.86%) | 291.35 | 299.53 | 551.41K |
| 2024-04-18 | 300.00 | 297.59 | ↓$2.41 (-0.80%) | 297.30 | 303.51 | 593.52K |
| 2024-04-17 | 301.37 | 299.82 | ↓$1.55 (-0.51%) | 296.73 | 302.55 | 603.30K |
| 2024-04-16 | 302.00 | 300.31 | ↓$1.69 (-0.56%) | 295.10 | 303.44 | 524.39K |
| 2024-04-15 | 317.17 | 303.31 | ↓$13.86 (-4.37%) | 301.55 | 317.17 | 354.87K |
| 2024-04-12 | 322.23 | 310.81 | ↓$11.42 (-3.54%) | 310.25 | 323.50 | 548.17K |
| 2024-04-11 | 319.39 | 324.09 | ↑$4.70 (1.47%) | 315.40 | 329.87 | 704.83K |
| 2024-04-10 | 308.81 | 318.26 | ↑$9.45 (3.06%) | 307.86 | 320.34 | 502.87K |
| 2024-04-09 | 310.59 | 311.27 | ↑$0.68 (0.22%) | 306.27 | 311.44 | 305.85K |
| 2024-04-08 | 311.19 | 311.21 | ↑$0.02 (0.01%) | 309.15 | 314.20 | 286.49K |
| 2024-04-05 | 306.82 | 309.90 | ↑$3.08 (1.00%) | 306.56 | 312.25 | 183.82K |
| 2024-04-04 | 312.12 | 306.83 | ↓$5.29 (-1.69%) | 306.61 | 315.61 | 272.60K |
| 2024-04-03 | 308.19 | 309.10 | ↑$0.91 (0.30%) | 308.19 | 311.68 | 344.74K |
| 2024-04-02 | 309.35 | 309.36 | ↑$0.01 (0.00%) | 304.80 | 310.12 | 340.29K |
| 2024-04-01 | 314.34 | 311.37 | ↓$2.97 (-0.94%) | 309.96 | 314.77 | 318.07K |
| 2024-03-28 | 316.97 | 312.88 | ↓$4.09 (-1.29%) | 311.85 | 316.97 | 357.83K |
| 2024-03-27 | 321.04 | 315.64 | ↓$5.40 (-1.68%) | 314.17 | 321.77 | 401.50K |
| 2024-03-26 | 315.47 | 319.14 | ↑$3.67 (1.16%) | 314.75 | 320.56 | 433.58K |
| 2024-03-25 | 316.50 | 315.47 | ↓$1.03 (-0.33%) | 313.84 | 317.53 | 629.86K |
| 2024-03-22 | 318.18 | 316.32 | ↓$1.86 (-0.58%) | 312.34 | 318.18 | 377.99K |
| 2024-03-21 | 316.56 | 316.09 | ↓$0.47 (-0.15%) | 314.63 | 319.12 | 279.09K |
| 2024-03-20 | 312.45 | 314.28 | ↑$1.83 (0.59%) | 308.62 | 314.51 | 298.60K |
| 2024-03-19 | 308.45 | 312.13 | ↑$3.68 (1.19%) | 306.32 | 312.91 | 410.79K |
| 2024-03-18 | 310.70 | 308.45 | ↓$2.25 (-0.72%) | 307.10 | 312.00 | 456.02K |
| 2024-03-15 | 304.18 | 307.65 | ↑$3.47 (1.14%) | 304.18 | 309.70 | 1.57M |
Create an account or log in to view more rows.
$AXON Tendie tickets on discount today!!!
$AXON how long until we take off?
$AXON good support.....
$AXON I still don’t wanna buy it
$AXON Green today if ya buy
$AXON bull flag
breakout!
$AXON I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$AXON Any red I see I shall buy
$AXON come to papa
$AXON FYI - leaning bullish