5 DAY PERFORMANCE
+8.42%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-10.32%
6 MONTH PERFORMANCE
+48.43%
YEAR-TO-DATE PERFORMANCE
-3.97%
1 YEAR PERFORMANCE
+83.29%
Axon Enterprise, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $540.37 | $557.89 (3.24%) | $559.93 | $539.13 | 1.16 M | $41.55 B |
| 03/11/2025 | $518.26 | $526.64 (1.62%) | $539.17 | $509.00 | 963,404 | $39.89 B |
| 03/10/2025 | $508.39 | $515.45 (1.39%) | $522.06 | $501.85 | 1.36 M | $39.04 B |
| 03/07/2025 | $500.00 | $526.40 (5.28%) | $527.94 | $500.00 | 1.28 M | $40.20 B |
| 03/06/2025 | $522.85 | $499.31 (-4.5%) | $526.19 | $495.00 | 912,300 | $38.13 B |
| 03/05/2025 | $529.75 | $534.96 (0.98%) | $538.98 | $521.08 | 945,209 | $40.85 B |
| 03/04/2025 | $513.87 | $528.28 (2.8%) | $543.41 | $503.02 | 956,405 | $40.34 B |
| 03/03/2025 | $532.84 | $525.75 (-1.33%) | $541.75 | $520.67 | 876,097 | $40.15 B |
| 02/28/2025 | $526.97 | $528.45 (0.28%) | $531.36 | $514.04 | 1.15 M | $40.35 B |
| 02/27/2025 | $575.00 | $525.44 (-8.62%) | $578.87 | $521.70 | 1.45 M | $40.12 B |
| 02/26/2025 | $584.95 | $572.40 (-2.15%) | $600.99 | $558.21 | 2.84 M | $43.71 B |
| 02/25/2025 | $498.91 | $496.65 (-0.45%) | $502.24 | $480.18 | 1.36 M | $37.92 B |
| 02/24/2025 | $516.51 | $499.73 (-3.25%) | $524.35 | $496.19 | 1.32 M | $38.16 B |
| 02/21/2025 | $551.66 | $513.22 (-6.97%) | $551.66 | $510.53 | 1.45 M | $38.85 B |
| 02/20/2025 | $581.00 | $541.81 (-6.75%) | $584.00 | $521.66 | 2.51 M | $41.01 B |
| 02/19/2025 | $700.00 | $593.42 (-15.23%) | $705.10 | $592.76 | 2.32 M | $44.92 B |
| 02/18/2025 | $694.02 | $710.01 (2.3%) | $715.99 | $691.86 | 1.32 M | $53.75 B |
| 02/14/2025 | $662.57 | $683.41 (3.15%) | $686.17 | $648.85 | 694,120 | $51.73 B |
| 02/13/2025 | $667.75 | $664.70 (-0.46%) | $671.44 | $655.07 | 356,153 | $50.32 B |
| 02/12/2025 | $656.49 | $665.08 (1.31%) | $668.57 | $652.26 | 495,922 | $50.34 B |
| 02/11/2025 | $678.48 | $669.26 (-1.36%) | $678.48 | $656.72 | 421,665 | $50.66 B |
| 02/10/2025 | $684.32 | $677.85 (-0.95%) | $686.08 | $672.00 | 432,548 | $51.31 B |
| 02/07/2025 | $680.00 | $679.24 (-0.11%) | $689.54 | $677.93 | 556,216 | $51.42 B |
| 02/06/2025 | $680.99 | $677.40 (-0.53%) | $684.36 | $661.00 | 559,451 | $51.28 B |
| 02/05/2025 | $662.91 | $680.52 (2.66%) | $680.97 | $662.91 | 459,816 | $51.51 B |
| 02/04/2025 | $657.14 | $662.91 (0.88%) | $674.00 | $652.58 | 511,759 | $50.18 B |
| 02/03/2025 | $640.75 | $658.11 (2.71%) | $671.22 | $635.55 | 1.00 M | $49.82 B |
| 01/31/2025 | $655.44 | $652.18 (-0.5%) | $671.06 | $649.76 | 611,693 | $49.37 B |
| 01/30/2025 | $646.50 | $653.43 (1.07%) | $657.00 | $643.55 | 536,822 | $49.46 B |
| 01/29/2025 | $640.00 | $639.97 (-0%) | $644.86 | $632.14 | 422,611 | $48.44 B |
| 01/28/2025 | $606.58 | $637.53 (5.1%) | $639.34 | $604.37 | 548,338 | $48.26 B |
| 01/27/2025 | $597.79 | $604.68 (1.15%) | $608.01 | $587.14 | 458,568 | $45.77 B |
| 01/24/2025 | $613.97 | $610.32 (-0.59%) | $615.50 | $605.20 | 309,800 | $46.20 B |
| 01/23/2025 | $609.59 | $613.38 (0.62%) | $614.60 | $602.81 | 368,644 | $46.43 B |
| 01/22/2025 | $607.98 | $607.60 (-0.06%) | $612.14 | $602.71 | 362,230 | $45.99 B |
| 01/21/2025 | $603.12 | $605.58 (0.41%) | $609.50 | $592.59 | 531,294 | $45.84 B |
| 01/17/2025 | $595.84 | $593.89 (-0.33%) | $603.00 | $591.19 | 533,670 | $44.96 B |
| 01/16/2025 | $585.00 | $585.84 (0.14%) | $592.22 | $581.80 | 466,053 | $44.35 B |
| 01/15/2025 | $589.40 | $580.00 (-1.59%) | $594.84 | $577.53 | 702,444 | $43.90 B |
| 01/14/2025 | $571.90 | $579.80 (1.38%) | $584.23 | $569.95 | 509,051 | $43.89 B |
| 01/13/2025 | $561.40 | $568.68 (1.3%) | $569.33 | $556.68 | 422,549 | $43.05 B |
| 01/10/2025 | $572.00 | $570.00 (-0.35%) | $574.83 | $562.71 | 482,918 | $43.15 B |
| 01/08/2025 | $565.02 | $577.34 (2.18%) | $577.74 | $559.23 | 590,620 | $43.70 B |
| 01/07/2025 | $570.72 | $562.03 (-1.52%) | $573.50 | $554.76 | 935,300 | $42.54 B |
| 01/06/2025 | $604.40 | $570.71 (-5.57%) | $606.31 | $543.48 | 1.61 M | $43.20 B |
| 01/03/2025 | $595.36 | $601.06 (0.96%) | $608.95 | $594.18 | 434,723 | $45.50 B |
| 01/02/2025 | $604.07 | $596.49 (-1.25%) | $612.25 | $588.19 | 517,294 | $45.15 B |
| 12/31/2024 | $607.17 | $594.32 (-2.12%) | $607.17 | $592.28 | 510,410 | $44.99 B |
| 12/30/2024 | $601.20 | $604.32 (0.52%) | $607.24 | $591.14 | 649,149 | $45.75 B |
| 12/27/2024 | $620.95 | $610.98 (-1.61%) | $622.46 | $606.55 | 392,170 | $46.25 B |
| 12/26/2024 | $630.00 | $623.80 (-0.98%) | $630.00 | $620.96 | 526,622 | $47.22 B |
| 12/24/2024 | $619.67 | $631.25 (1.87%) | $631.78 | $619.07 | 260,504 | $47.78 B |
| 12/23/2024 | $634.64 | $624.14 (-1.65%) | $642.53 | $616.97 | 626,799 | $47.25 B |
| 12/20/2024 | $607.95 | $631.69 (3.9%) | $633.21 | $605.10 | 7.03 M | $47.82 B |
| 12/19/2024 | $620.54 | $615.68 (-0.78%) | $626.58 | $608.00 | 1.32 M | $46.61 B |
| 12/18/2024 | $637.00 | $609.96 (-4.24%) | $638.87 | $604.14 | 1.61 M | $46.17 B |
| 12/17/2024 | $642.93 | $635.76 (-1.12%) | $648.69 | $632.00 | 1.50 M | $48.13 B |
| 12/16/2024 | $652.00 | $649.30 (-0.41%) | $654.00 | $603.33 | 1.74 M | $49.15 B |
| 12/13/2024 | $635.29 | $644.91 (1.51%) | $648.91 | $635.00 | 557,700 | $48.82 B |
| 12/12/2024 | $648.01 | $636.41 (-1.79%) | $657.75 | $635.81 | 667,455 | $48.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
