• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Axon Enterprise, Inc. - Common Stock (NQ:AXON)

    402.11 +29.24 (+7.84%)
    Streaming Delayed Price Updated: 10:42 AM EDT, Apr 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 07, 2026 409.91 411.49 362.73 372.87 2,117,805 -40.20(-9.73%)
    Apr 06, 2026 411.07 420.63 410.00 413.07 616,461 +0.26(+0.06%)
    Apr 02, 2026 415.02 422.61 403.03 412.81 1,071,748 -10.76(-2.54%)
    Apr 01, 2026 432.52 439.50 422.04 423.57 679,092 -1.12(-0.26%)
    Mar 31, 2026 419.15 434.20 413.56 424.69 817,596 +9.62(+2.32%)
    Mar 30, 2026 430.00 437.58 412.15 415.07 1,000,737 -14.87(-3.46%)
    Mar 27, 2026 445.01 449.10 428.50 429.94 864,403 -20.52(-4.56%)
    Mar 26, 2026 448.21 467.82 445.00 450.46 767,929 -9.69(-2.11%)
    Mar 25, 2026 463.28 472.68 453.25 460.15 949,134 +3.55(+0.78%)
    Mar 24, 2026 501.47 502.15 448.11 456.60 1,174,725 -50.68(-9.99%)
    Mar 23, 2026 503.00 513.96 496.48 507.28 564,293 +11.01(+2.22%)
    Mar 20, 2026 502.18 505.64 488.05 496.27 1,004,047 -5.91(-1.18%)
    Mar 19, 2026 505.79 505.96 491.01 502.18 515,746 -6.23(-1.23%)
    Mar 18, 2026 502.07 516.43 501.99 508.41 520,007 +1.84(+0.36%)
    Mar 17, 2026 490.00 512.15 489.83 506.57 714,916 +16.93(+3.46%)
    Mar 16, 2026 497.64 500.94 484.43 489.64 868,255 -6.54(-1.32%)
    Mar 13, 2026 506.12 508.40 492.73 496.18 551,917 -3.22(-0.64%)
    Mar 12, 2026 514.99 516.24 490.02 499.40 1,038,267 -18.17(-3.51%)
    Mar 11, 2026 528.10 535.00 512.82 517.57 564,586 -12.40(-2.34%)
    Mar 10, 2026 556.29 559.34 528.34 529.97 797,354 -29.09(-5.20%)
    Mar 09, 2026 565.51 577.53 546.17 559.06 792,338 -14.95(-2.60%)
    Mar 06, 2026 566.00 581.00 559.37 574.01 653,703 +3.52(+0.62%)
    Mar 05, 2026 566.93 580.21 557.36 570.49 738,376 +0.68(+0.12%)
    Mar 04, 2026 573.17 580.33 563.69 569.81 784,038 -9.28(-1.60%)
    Mar 03, 2026 569.14 588.38 552.21 579.09 1,184,779 +7.07(+1.24%)
    Mar 02, 2026 548.16 577.32 543.00 572.02 1,314,249 +29.62(+5.46%)
    Feb 27, 2026 540.50 545.02 523.83 542.40 1,676,735 -7.79(-1.42%)
    Feb 26, 2026 528.07 555.36 517.07 550.19 2,088,906 +30.01(+5.77%)
    Feb 25, 2026 498.43 551.97 498.30 520.18 4,419,484 +77.67(+17.55%)
    Feb 24, 2026 420.77 444.96 410.54 442.51 1,438,620 +19.07(+4.50%)
    Feb 23, 2026 426.24 431.51 420.50 423.44 809,545 -10.47(-2.41%)
    Feb 20, 2026 435.17 449.89 429.01 433.91 648,199 -7.21(-1.63%)
    Feb 19, 2026 429.05 443.00 423.50 441.12 593,809 +11.00(+2.56%)
    Feb 18, 2026 433.99 443.53 427.01 430.12 691,154 -1.82(-0.42%)
    Feb 17, 2026 433.62 444.83 426.49 431.94 710,104 +2.27(+0.53%)
    Feb 13, 2026 440.13 446.00 420.61 429.67 953,841 -6.14(-1.41%)
    Feb 12, 2026 438.21 443.19 428.05 435.81 867,718 +1.36(+0.31%)
    Feb 11, 2026 453.39 455.83 432.00 434.45 1,104,684 -12.52(-2.80%)
    Feb 10, 2026 438.57 458.14 436.00 446.97 1,778,356 +13.20(+3.04%)
    Feb 09, 2026 418.21 434.61 412.00 433.77 1,507,047 +19.57(+4.72%)
    Feb 06, 2026 410.00 414.96 396.41 414.20 1,479,394 +14.55(+3.64%)
    Feb 05, 2026 426.41 431.68 397.82 399.65 1,526,866 -31.00(-7.20%)
    Feb 04, 2026 447.63 453.99 420.57 430.65 1,725,575 -20.64(-4.57%)
    Feb 03, 2026 471.75 471.75 434.62 451.29 2,251,946 -8.70(-1.89%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.