Axon Enterprise Inc. (AXON) Historical Stock Data
550.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AXON is down -0.08% a day on average. There have been 16 days where Axon Enterprise Inc. closed green and 14 days where AXON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 547.49 | 550.61 | ↑$3.12 (0.57%) | 540.65 | 553.46 | 1.26M |
| 2025-12-03 | 536.75 | 543.55 | ↑$6.80 (1.27%) | 531.00 | 544.60 | 550.92K |
| 2025-12-02 | 534.81 | 537.75 | ↑$2.94 (0.55%) | 532.62 | 542.53 | 584.22K |
| 2025-12-01 | 531.52 | 533.21 | ↑$1.69 (0.32%) | 525.00 | 540.45 | 770.09K |
| 2025-11-28 | 538.74 | 540.14 | ↑$1.40 (0.26%) | 533.18 | 542.70 | 294.89K |
| 2025-11-26 | 533.59 | 533.17 | ↓$0.42 (-0.08%) | 527.22 | 537.67 | 445K |
| 2025-11-25 | 523.50 | 528.89 | ↑$5.39 (1.03%) | 514.25 | 539.80 | 0.91M |
| 2025-11-24 | 521.46 | 524.60 | ↑$3.14 (0.60%) | 515.83 | 525.30 | 1.02M |
| 2025-11-21 | 519.61 | 521.99 | ↑$2.38 (0.46%) | 508.72 | 527.90 | 0.90M |
| 2025-11-20 | 541.85 | 519.61 | ↓$22.24 (-4.10%) | 519.12 | 553.19 | 786.77K |
| 2025-11-19 | 533.00 | 531.09 | ↓$1.91 (-0.36%) | 521.19 | 533.51 | 1.06M |
| 2025-11-18 | 541.27 | 533.77 | ↓$7.50 (-1.39%) | 528.95 | 549.22 | 841.12K |
| 2025-11-17 | 554.56 | 543.23 | ↓$11.33 (-2.04%) | 538.36 | 554.65 | 811.92K |
| 2025-11-14 | 548.90 | 554.37 | ↑$5.47 (1.00%) | 546.64 | 569.04 | 823.56K |
| 2025-11-13 | 565.88 | 557.29 | ↓$8.59 (-1.52%) | 556.60 | 580.00 | 1.28M |
| 2025-11-12 | 570.35 | 569.51 | ↓$0.84 (-0.15%) | 565.37 | 575.92 | 1.05M |
| 2025-11-11 | 583.16 | 572.18 | ↓$10.98 (-1.88%) | 561.92 | 585.00 | 1.24M |
| 2025-11-10 | 611.35 | 584.69 | ↓$26.66 (-4.36%) | 580.39 | 611.35 | 1.12M |
| 2025-11-07 | 587.00 | 602.51 | ↑$15.51 (2.64%) | 577.80 | 611.21 | 1.05M |
| 2025-11-06 | 628.60 | 587.14 | ↓$41.46 (-6.60%) | 584.21 | 631.99 | 1.89M |
| 2025-11-05 | 563.84 | 639.53 | ↑$75.69 (13.42%) | 560.00 | 657.36 | 4.86M |
| 2025-11-04 | 715.46 | 706.13 | ↓$9.33 (-1.30%) | 698.32 | 719.92 | 1.13M |
| 2025-11-03 | 737.06 | 724.10 | ↓$12.96 (-1.76%) | 720.74 | 738.23 | 603.51K |
| 2025-10-31 | 745.00 | 732.23 | ↓$12.77 (-1.71%) | 731.00 | 749.96 | 533.32K |
| 2025-10-30 | 760.85 | 738.88 | ↓$21.97 (-2.89%) | 737.63 | 760.85 | 491.07K |
| 2025-10-29 | 750.48 | 759.44 | ↑$8.96 (1.19%) | 742.00 | 762.08 | 445.71K |
| 2025-10-28 | 746.12 | 755.00 | ↑$8.88 (1.19%) | 745.00 | 764.02 | 566.29K |
| 2025-10-27 | 746.59 | 749.00 | ↑$2.41 (0.32%) | 741.57 | 756.04 | 489.52K |
| 2025-10-24 | 726.44 | 735.95 | ↑$9.51 (1.31%) | 724.21 | 737.53 | 383.73K |
| 2025-10-23 | 704.41 | 716.39 | ↑$11.98 (1.70%) | 704.01 | 718.19 | 343.57K |
Create an account or log in to view more rows.
$AXON Longs will be rewarded handsomely
$AXON it's just a matter of time and patience...
$AXON come back next earning
$AXON not yet time to short
$AXON volume is almost nonexistent
$AXON keep inchin
$AXON this sell-off is meh.
$AXON Tendie tickets on discount today!!!
$AXON how long until we take off?
$AXON good support.....