Axon Enterprise Inc. (AXON)
NASDAQ: AXON
· Real-Time Price · USD
791.74
37.50 (4.97%)
At close: Aug 18, 2025, 3:59 PM
791.62
-0.02%
Pre-market: Aug 19, 2025, 08:02 AM EDT
AXON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 755.18 | 792.64 | 753.77 | 791.62 | 791.62 | 4.96% | 845,743 |
| Aug 15, 2025 | 750.21 | 762.00 | 739.01 | 754.24 | 754.24 | 0.59% | 583,413 |
| Aug 14, 2025 | 764.26 | 764.26 | 745.00 | 749.83 | 749.83 | -2.05% | 517,800 |
| Aug 13, 2025 | 776.98 | 780.00 | 731.74 | 765.52 | 765.52 | -0.40% | 1,129,168 |
| Aug 12, 2025 | 819.64 | 824.66 | 767.51 | 768.57 | 768.57 | -6.12% | 999,533 |
| Aug 11, 2025 | 842.89 | 844.15 | 817.36 | 818.69 | 818.69 | -2.83% | 616,018 |
| Aug 8, 2025 | 872.47 | 878.62 | 835.70 | 842.50 | 842.50 | -3.27% | 667,561 |
| Aug 7, 2025 | 867.23 | 885.00 | 860.98 | 870.97 | 870.97 | 0.85% | 700,950 |
| Aug 6, 2025 | 859.76 | 879.22 | 843.02 | 863.65 | 863.65 | -0.40% | 842,126 |
| Aug 5, 2025 | 818.00 | 885.92 | 802.96 | 867.12 | 867.12 | 16.41% | 2,535,000 |
| Aug 4, 2025 | 751.04 | 755.00 | 736.95 | 744.88 | 744.88 | 0.32% | 769,837 |
| Aug 1, 2025 | 739.46 | 747.41 | 728.00 | 742.47 | 742.47 | -1.72% | 457,681 |
| Jul 31, 2025 | 752.62 | 762.05 | 747.24 | 755.49 | 755.49 | 0.92% | 513,614 |
| Jul 30, 2025 | 728.74 | 749.80 | 725.00 | 748.60 | 748.60 | 2.73% | 448,258 |
| Jul 29, 2025 | 742.19 | 742.19 | 725.79 | 728.74 | 728.74 | -1.03% | 383,542 |
| Jul 28, 2025 | 740.36 | 747.30 | 722.07 | 736.29 | 736.29 | 0.17% | 627,700 |
| Jul 25, 2025 | 711.39 | 742.23 | 709.82 | 735.01 | 735.01 | 3.63% | 723,678 |
| Jul 24, 2025 | 705.22 | 715.75 | 695.00 | 709.26 | 709.26 | 0.57% | 1,105,053 |
| Jul 23, 2025 | 725.80 | 728.95 | 694.72 | 705.22 | 705.22 | -2.15% | 1,098,487 |
| Jul 22, 2025 | 749.01 | 749.01 | 720.18 | 720.74 | 720.74 | -4.10% | 759,600 |