Axon Enterprise Inc. (AXON) Historical Stock Data
315.64 ↓3.50 (-1.10%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AXON is up 0.36% a day on average. There have been 13 days where Axon Enterprise Inc. closed green and 17 days where AXON closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 307.43 | 306.43 | ↓$1.00 (-0.33%) | 304.75 | 310.85 | 427.55K |
2024-03-13 | 311.56 | 306.78 | ↓$4.78 (-1.53%) | 304.52 | 312.55 | 603.41K |
2024-03-12 | 309.85 | 311.37 | ↑$1.52 (0.49%) | 305.92 | 312.07 | 400.54K |
2024-03-11 | 310.94 | 310.93 | ↓$0.01 (0.00%) | 308.83 | 313.50 | 447.52K |
2024-03-08 | 315.13 | 312.79 | ↓$2.34 (-0.74%) | 308.83 | 320.76 | 432.29K |
2024-03-07 | 315.10 | 315.13 | ↑$0.03 (0.01%) | 313.96 | 317.99 | 363.32K |
2024-03-06 | 315.01 | 314.97 | ↓$0.04 (-0.01%) | 310.25 | 317.97 | 360.24K |
2024-03-05 | 319.48 | 315.10 | ↓$4.38 (-1.37%) | 311.94 | 319.81 | 620.31K |
2024-03-04 | 316.00 | 319.88 | ↑$3.88 (1.23%) | 314.95 | 325.63 | 0.93M |
2024-03-01 | 303.00 | 314.25 | ↑$11.25 (3.71%) | 302.24 | 314.49 | 893.74K |
2024-02-29 | 309.22 | 307.37 | ↓$1.85 (-0.60%) | 299.07 | 311.04 | 1.50M |
2024-02-28 | 280.70 | 309.22 | ↑$28.52 (10.16%) | 275.00 | 318.90 | 2.66M |
2024-02-27 | 273.51 | 271.82 | ↓$1.69 (-0.62%) | 265.32 | 273.62 | 839.07K |
2024-02-26 | 272.15 | 271.59 | ↓$0.56 (-0.21%) | 270.82 | 274.27 | 321.45K |
2024-02-23 | 272.87 | 270.63 | ↓$2.24 (-0.82%) | 268.99 | 273.72 | 225.01K |
2024-02-22 | 267.58 | 271.54 | ↑$3.96 (1.48%) | 267.38 | 272.31 | 286.37K |
2024-02-21 | 267.03 | 263.73 | ↓$3.30 (-1.24%) | 260.27 | 268.19 | 395.98K |
2024-02-20 | 267.38 | 267.70 | ↑$0.32 (0.12%) | 265.23 | 269.16 | 296.14K |
2024-02-16 | 272.02 | 269.80 | ↓$2.22 (-0.82%) | 269.71 | 273.91 | 250.43K |
2024-02-15 | 272.10 | 272.79 | ↑$0.69 (0.25%) | 268.00 | 274.78 | 257.67K |
2024-02-14 | 268.02 | 270.84 | ↑$2.82 (1.05%) | 264.87 | 271.42 | 307.68K |
Create an account or log in to view more rows.
$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
$AXON I’m selling y’all have fun bag holding
$AXON Green by EOD guarentee