Singapore markets close in 3 hours 34 minutes

Axon Enterprise, Inc. (AXON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
293.52-3.65 (-1.23%)
At close: 04:00PM EDT
290.00 -3.52 (-1.20%)
After hours: 07:58PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024297.48300.85292.04293.52293.52362,300
17 Jun 2024292.51297.38290.19297.17297.17413,500
14 Jun 2024292.00294.36287.23292.33292.33401,100
13 Jun 2024295.62297.78292.29293.48293.48383,600
12 Jun 2024290.01297.24288.90295.84295.84546,100
11 Jun 2024285.33287.06283.33287.01287.01407,300
10 Jun 2024280.08286.81280.08285.40285.40421,900
07 Jun 2024279.57282.60278.24280.50280.50331,300
06 Jun 2024282.13283.48276.92279.15279.15381,600
05 Jun 2024278.56282.28276.23282.13282.13476,700
04 Jun 2024277.73278.55273.52276.22276.22399,000
03 Jun 2024281.35283.00275.79278.53278.53401,300
31 May 2024281.72283.00275.19281.67281.67731,100
30 May 2024284.46286.16280.26281.73281.73340,300
29 May 2024285.20288.40283.50284.19284.19471,500
28 May 2024286.04288.20284.23288.20288.20522,100
24 May 2024280.48285.78279.00285.63285.63410,800
23 May 2024285.00286.27279.19279.99279.99818,100
22 May 2024288.48289.68282.10284.87284.87972,100
21 May 2024291.87291.99285.06287.95287.95661,700
20 May 2024289.92292.89288.19292.03292.03524,500
17 May 2024292.45292.60286.68288.79288.79513,400
16 May 2024293.60294.16288.38290.44290.44536,200
15 May 2024299.24300.00292.79293.95293.95683,000
14 May 2024299.01299.01290.66296.46296.46998,300
13 May 2024303.88305.11300.03300.23300.23506,800
10 May 2024309.38309.70303.32303.43303.43473,900
09 May 2024310.64313.63307.80309.09309.09699,200
08 May 2024312.55316.32309.53311.86311.86480,400
07 May 2024312.82317.50304.86312.73312.731,021,700
06 May 2024322.00329.18321.46327.64327.64773,700
03 May 2024319.24321.00316.64318.55318.55279,000
02 May 2024313.22318.19310.93316.75316.75456,700
01 May 2024312.18316.00309.11311.57311.57693,700
30 Apr 2024311.31314.78309.20313.66313.66596,100
29 Apr 2024308.24313.59307.25313.30313.30340,600
26 Apr 2024306.57311.87306.57308.23308.23300,700
25 Apr 2024300.99308.83297.93306.24306.24305,900
24 Apr 2024304.07308.12302.29302.41302.41524,700
23 Apr 2024296.71302.57295.35301.56301.56486,700
22 Apr 2024294.86296.88291.40293.80293.80513,500
19 Apr 2024299.18299.53291.35293.61293.61551,400
18 Apr 2024300.00303.51297.30297.59297.59593,700
17 Apr 2024301.37302.55296.73299.82299.82603,300
16 Apr 2024302.00303.44295.10300.31300.31524,300
15 Apr 2024317.17317.17301.55303.31303.31354,900
12 Apr 2024322.23323.50310.25310.81310.81548,100
11 Apr 2024319.39329.87315.40324.09324.09705,100
10 Apr 2024308.81320.34307.86318.26318.26502,800
09 Apr 2024310.59311.44306.27311.27311.27305,900
08 Apr 2024311.19314.20309.15311.21311.21286,500
05 Apr 2024306.82312.25306.56309.90309.90183,800
04 Apr 2024312.12315.61306.61306.83306.83272,600
03 Apr 2024308.19311.68308.19309.10309.10344,700
02 Apr 2024309.35310.12304.80309.36309.36340,300
01 Apr 2024314.34314.77309.96311.37311.37318,000
28 Mar 2024316.97316.97311.85312.88312.88357,800
27 Mar 2024321.04321.77314.17315.64315.64401,500
26 Mar 2024315.47320.56314.75319.14319.14433,800
25 Mar 2024316.50317.53313.84315.47315.47629,800
22 Mar 2024318.18318.18312.34316.32316.32378,000
21 Mar 2024316.56319.12314.63316.09316.09279,100
20 Mar 2024312.45314.51308.62314.28314.28298,600
19 Mar 2024308.45312.91306.32312.13312.13410,700
18 Mar 2024310.70312.00307.10308.45308.45455,900
15 Mar 2024304.18309.70304.18307.65307.651,568,800
14 Mar 2024307.43310.85304.75306.43306.43427,500
13 Mar 2024311.56312.55304.52306.78306.78603,400
12 Mar 2024309.85312.07305.92311.37311.37400,500
11 Mar 2024310.94313.50308.83310.93310.93447,500
08 Mar 2024315.13320.76308.83312.79312.79432,100
07 Mar 2024315.10317.99313.96315.13315.13363,300
06 Mar 2024315.01318.00310.25314.97314.97467,800
05 Mar 2024319.48319.81311.94315.10315.10620,200
04 Mar 2024316.00325.63314.95319.88319.88928,100
01 Mar 2024303.00314.49302.24314.25314.25892,300
29 Feb 2024309.22311.04299.07307.37307.371,501,500
28 Feb 2024280.70318.90275.00309.22309.222,658,700
27 Feb 2024273.51273.62265.32271.82271.82841,700
26 Feb 2024272.15274.27270.82271.59271.59321,900
23 Feb 2024272.87273.72268.99270.63270.63225,000
22 Feb 2024267.58272.31267.38271.54271.54286,300
21 Feb 2024267.03268.19260.27263.73263.73396,000
20 Feb 2024267.38269.16265.23267.70267.70296,100
16 Feb 2024272.02273.91269.71269.80269.80250,400
15 Feb 2024272.10274.78268.00272.79272.79257,500
14 Feb 2024268.02271.42264.87270.84270.84307,700
13 Feb 2024261.28269.28255.68264.45264.45377,100
12 Feb 2024270.53273.54265.05266.71266.71482,600
09 Feb 2024270.82271.39268.44270.98270.98247,600
08 Feb 2024265.00269.50264.53269.00269.00306,100
07 Feb 2024260.34270.95259.12265.47265.47784,900
06 Feb 2024258.64259.69255.58259.46259.46226,200
05 Feb 2024255.97257.76252.20257.47257.47322,300
02 Feb 2024252.70258.62251.13256.99256.99361,900
01 Feb 2024250.65254.14247.04252.70252.70519,400
31 Jan 2024254.94255.02248.38249.06249.06492,500
30 Jan 2024254.24255.74253.40254.25254.25189,100
29 Jan 2024251.99254.77251.75254.73254.73281,400
26 Jan 2024252.58254.06249.01251.36251.36257,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...