NasdaqGS - Delayed Quote USD

Axon Enterprise, Inc. (AXON)

297.59 -2.23 (-0.74%)
At close: April 18 at 4:00 PM EDT
297.89 +0.30 (+0.10%)
After hours: April 18 at 7:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 300.00 303.51 297.30 297.59 297.59 592,300
Apr 17, 2024 301.37 302.55 296.73 299.82 299.82 603,300
Apr 16, 2024 302.00 303.44 295.10 300.31 300.31 524,300
Apr 15, 2024 317.17 317.17 301.55 303.31 303.31 354,900
Apr 12, 2024 322.23 323.50 310.25 310.81 310.81 548,100
Apr 11, 2024 319.39 329.87 315.40 324.09 324.09 705,100
Apr 10, 2024 308.81 320.34 307.86 318.26 318.26 502,800
Apr 9, 2024 310.59 311.44 306.27 311.27 311.27 305,900
Apr 8, 2024 311.19 314.20 309.15 311.21 311.21 286,500
Apr 5, 2024 306.82 312.25 306.56 309.90 309.90 183,800
Apr 4, 2024 312.12 315.61 306.61 306.83 306.83 272,600
Apr 3, 2024 308.19 311.68 308.19 309.10 309.10 344,700
Apr 2, 2024 309.35 310.12 304.80 309.36 309.36 340,300
Apr 1, 2024 314.34 314.77 309.96 311.37 311.37 318,000
Mar 28, 2024 316.97 316.97 311.85 312.88 312.88 357,800
Mar 27, 2024 321.04 321.77 314.17 315.64 315.64 401,500
Mar 26, 2024 315.47 320.56 314.75 319.14 319.14 433,800
Mar 25, 2024 316.50 317.53 313.84 315.47 315.47 629,800
Mar 22, 2024 318.18 318.18 312.34 316.32 316.32 378,000
Mar 21, 2024 316.56 319.12 314.63 316.09 316.09 279,100
Mar 20, 2024 312.45 314.51 308.62 314.28 314.28 298,600
Mar 19, 2024 308.45 312.91 306.32 312.13 312.13 410,700
Mar 18, 2024 310.70 312.00 307.10 308.45 308.45 455,900
Mar 15, 2024 304.18 309.70 304.18 307.65 307.65 1,568,800
Mar 14, 2024 307.43 310.85 304.75 306.43 306.43 427,500
Mar 13, 2024 311.56 312.55 304.52 306.78 306.78 603,400
Mar 12, 2024 309.85 312.07 305.92 311.37 311.37 400,500
Mar 11, 2024 310.94 313.50 308.83 310.93 310.93 447,500
Mar 8, 2024 315.13 320.76 308.83 312.79 312.79 432,100
Mar 7, 2024 315.10 317.99 313.96 315.13 315.13 363,300
Mar 6, 2024 315.01 318.00 310.25 314.97 314.97 467,800
Mar 5, 2024 319.48 319.81 311.94 315.10 315.10 620,200
Mar 4, 2024 316.00 325.63 314.95 319.88 319.88 928,100
Mar 1, 2024 303.00 314.49 302.24 314.25 314.25 892,300
Feb 29, 2024 309.22 311.04 299.07 307.37 307.37 1,501,500
Feb 28, 2024 280.70 318.90 275.00 309.22 309.22 2,658,700
Feb 27, 2024 273.51 273.62 265.32 271.82 271.82 841,700
Feb 26, 2024 272.15 274.27 270.82 271.59 271.59 321,900
Feb 23, 2024 272.87 273.72 268.99 270.63 270.63 225,000
Feb 22, 2024 267.58 272.31 267.38 271.54 271.54 286,300
Feb 21, 2024 267.03 268.19 260.27 263.73 263.73 396,000
Feb 20, 2024 267.38 269.16 265.23 267.70 267.70 296,100
Feb 16, 2024 272.02 273.91 269.71 269.80 269.80 250,400
Feb 15, 2024 272.10 274.78 268.00 272.79 272.79 257,500
Feb 14, 2024 268.02 271.42 264.87 270.84 270.84 307,700
Feb 13, 2024 261.28 269.28 255.68 264.45 264.45 377,100
Feb 12, 2024 270.53 273.54 265.05 266.71 266.71 482,600
Feb 9, 2024 270.82 271.39 268.44 270.98 270.98 247,600
Feb 8, 2024 265.00 269.50 264.53 269.00 269.00 306,100
Feb 7, 2024 260.34 270.95 259.12 265.47 265.47 784,900
Feb 6, 2024 258.64 259.69 255.58 259.46 259.46 226,200
Feb 5, 2024 255.97 257.76 252.20 257.47 257.47 322,300
Feb 2, 2024 252.70 258.62 251.13 256.99 256.99 361,900
Feb 1, 2024 250.65 254.14 247.04 252.70 252.70 519,400
Jan 31, 2024 254.94 255.02 248.38 249.06 249.06 492,500
Jan 30, 2024 254.24 255.74 253.40 254.25 254.25 189,100
Jan 29, 2024 251.99 254.77 251.75 254.73 254.73 281,400
Jan 26, 2024 252.58 254.06 249.01 251.36 251.36 257,000
Jan 25, 2024 252.78 253.93 250.63 252.70 252.70 229,300
Jan 24, 2024 257.34 257.34 250.43 251.24 251.24 369,300
Jan 23, 2024 261.28 261.28 254.93 255.01 255.01 252,200
Jan 22, 2024 258.12 262.95 257.17 259.66 259.66 302,700
Jan 19, 2024 254.98 256.86 251.87 256.79 256.79 349,200
Jan 18, 2024 251.06 254.19 250.65 254.10 254.10 252,400
Jan 17, 2024 247.12 250.68 247.12 250.51 250.51 267,200
Jan 16, 2024 250.28 251.61 246.99 249.47 249.47 385,200
Jan 12, 2024 250.81 253.90 248.44 250.69 250.69 485,100
Jan 11, 2024 249.81 251.72 247.12 249.54 249.54 383,900
Jan 10, 2024 249.98 250.97 248.00 249.02 249.02 470,300
Jan 9, 2024 248.48 250.54 247.81 249.10 249.10 452,200
Jan 8, 2024 244.45 251.75 244.01 251.61 251.61 344,400
Jan 5, 2024 244.50 246.10 241.72 244.21 244.21 408,600
Jan 4, 2024 247.43 249.56 244.35 244.93 244.93 494,200
Jan 3, 2024 250.62 252.24 247.27 247.43 247.43 333,000
Jan 2, 2024 254.47 256.01 249.53 251.63 251.63 532,400
Dec 29, 2023 258.00 259.45 256.38 258.33 258.33 330,600
Dec 28, 2023 259.65 259.88 257.92 258.59 258.59 257,900
Dec 27, 2023 257.81 259.95 257.17 259.08 259.08 340,600
Dec 26, 2023 257.94 259.23 256.86 258.11 258.11 180,100
Dec 22, 2023 258.30 260.69 257.12 259.03 259.03 279,100
Dec 21, 2023 256.94 257.68 253.50 256.84 256.84 311,500
Dec 20, 2023 255.92 257.65 252.11 252.77 252.77 559,900
Dec 19, 2023 257.69 260.35 254.61 255.92 255.92 446,700
Dec 18, 2023 253.46 256.01 251.46 255.69 255.69 372,100
Dec 15, 2023 252.91 256.82 250.17 255.98 255.98 815,500
Dec 14, 2023 250.00 253.73 248.30 253.12 253.12 676,100
Dec 13, 2023 242.12 248.10 240.49 248.06 248.06 401,900
Dec 12, 2023 239.74 243.61 238.07 241.97 241.97 347,400
Dec 11, 2023 236.99 238.96 235.33 238.78 238.78 302,300
Dec 8, 2023 235.41 238.04 234.83 236.38 236.38 281,800
Dec 7, 2023 233.33 235.98 232.78 235.33 235.33 314,300
Dec 6, 2023 232.64 235.65 231.83 232.34 232.34 267,000
Dec 5, 2023 234.02 234.99 229.02 231.72 231.72 387,900
Dec 4, 2023 229.60 236.38 229.32 236.28 236.28 526,600
Dec 1, 2023 229.87 233.80 226.55 231.51 231.51 850,000
Nov 30, 2023 226.41 230.33 224.28 229.87 229.87 721,800
Nov 29, 2023 228.83 230.02 225.12 225.86 225.86 248,800
Nov 28, 2023 228.40 230.38 226.49 227.07 227.07 227,400
Nov 27, 2023 227.36 230.06 227.00 228.16 228.16 311,700
Nov 24, 2023 227.14 228.72 227.14 228.42 228.42 101,600
Nov 22, 2023 228.43 230.82 226.79 226.87 226.87 233,300
Nov 21, 2023 226.00 230.40 226.00 228.42 228.42 408,500
Nov 20, 2023 224.37 227.35 224.16 226.22 226.22 287,600
Nov 17, 2023 224.95 224.95 222.28 223.48 223.48 458,600
Nov 16, 2023 222.05 223.81 220.78 222.76 222.76 322,300
Nov 15, 2023 222.00 225.38 220.77 221.08 221.08 535,000
Nov 14, 2023 221.36 223.57 220.51 221.58 221.58 586,700
Nov 13, 2023 218.27 219.75 216.73 218.66 218.66 380,700
Nov 10, 2023 216.16 220.00 215.44 217.94 217.94 830,400
Nov 9, 2023 230.23 230.66 212.89 215.70 215.70 811,700
Nov 8, 2023 224.50 231.71 219.07 229.58 229.58 1,603,200
Nov 7, 2023 216.92 219.02 214.70 216.37 216.37 908,700
Nov 6, 2023 219.39 220.22 214.83 216.86 216.86 433,700
Nov 3, 2023 211.97 219.36 211.97 217.25 217.25 573,800
Nov 2, 2023 209.77 212.58 209.03 210.27 210.27 406,400
Nov 1, 2023 204.95 208.19 203.16 207.15 207.15 344,800
Oct 31, 2023 202.32 205.62 199.50 204.49 204.49 350,900
Oct 30, 2023 203.59 203.92 200.55 201.73 201.73 303,300
Oct 27, 2023 204.68 205.89 199.29 200.76 200.76 422,800
Oct 26, 2023 207.87 210.02 204.32 204.57 204.57 386,300
Oct 25, 2023 212.58 212.58 206.63 207.87 207.87 278,000
Oct 24, 2023 212.80 215.17 212.21 213.33 213.33 283,900
Oct 23, 2023 209.98 212.68 208.05 210.08 210.08 213,500
Oct 20, 2023 212.93 212.93 207.20 210.86 210.86 354,100
Oct 19, 2023 218.88 218.88 210.66 212.31 212.31 365,600
Oct 18, 2023 222.00 223.12 219.41 219.53 219.53 327,100
Oct 17, 2023 218.53 223.30 218.05 222.54 222.54 568,900
Oct 16, 2023 217.20 220.46 216.68 220.05 220.05 307,000
Oct 13, 2023 216.63 217.88 214.28 215.43 215.43 410,200
Oct 12, 2023 220.68 220.68 214.19 215.41 215.41 424,900
Oct 11, 2023 216.64 220.71 216.00 220.00 220.00 728,500
Oct 10, 2023 210.00 216.31 209.61 215.29 215.29 591,500
Oct 9, 2023 202.20 209.94 200.99 208.81 208.81 532,000
Oct 6, 2023 193.12 201.45 192.63 199.70 199.70 370,200
Oct 5, 2023 194.81 196.55 192.79 196.11 196.11 300,900
Oct 4, 2023 192.03 194.90 190.01 194.61 194.61 335,100
Oct 3, 2023 195.39 196.06 190.82 192.06 192.06 266,600
Oct 2, 2023 197.29 199.10 195.05 196.15 196.15 428,500
Sep 29, 2023 197.86 201.54 197.58 198.99 198.99 634,300
Sep 28, 2023 193.41 196.55 191.60 196.08 196.08 354,200
Sep 27, 2023 190.85 195.71 190.69 194.65 194.65 617,800
Sep 26, 2023 190.64 192.20 189.12 189.61 189.61 444,700
Sep 25, 2023 193.95 195.35 192.50 193.24 193.24 373,600
Sep 22, 2023 196.88 197.57 194.50 195.42 195.42 369,200
Sep 21, 2023 201.03 201.71 196.01 196.13 196.13 598,300
Sep 20, 2023 205.34 206.32 203.19 203.35 203.35 458,300
Sep 19, 2023 207.23 207.23 201.24 203.80 203.80 478,800
Sep 18, 2023 204.60 211.19 203.01 208.18 208.18 497,200
Sep 15, 2023 211.38 211.68 204.95 206.21 206.21 819,800
Sep 14, 2023 209.95 213.51 209.32 212.51 212.51 398,700
Sep 13, 2023 211.00 211.89 208.05 209.86 209.86 378,700
Sep 12, 2023 210.83 213.13 210.26 211.93 211.93 375,500
Sep 11, 2023 214.47 215.00 210.81 213.19 213.19 326,300
Sep 8, 2023 215.34 217.61 214.11 214.71 214.71 359,500
Sep 7, 2023 213.41 216.81 210.43 216.06 216.06 459,200
Sep 6, 2023 212.61 215.44 211.71 213.50 213.50 330,300
Sep 5, 2023 214.50 214.90 208.15 212.25 212.25 697,700
Sep 1, 2023 213.61 215.48 212.38 215.39 215.39 343,300
Aug 31, 2023 212.00 215.28 211.85 212.91 212.91 862,000
Aug 30, 2023 204.80 211.59 204.80 211.10 211.10 541,300
Aug 29, 2023 200.11 206.29 199.27 205.14 205.14 302,400
Aug 28, 2023 199.73 203.36 199.73 200.71 200.71 435,500
Aug 25, 2023 195.73 198.62 193.31 198.43 198.43 412,200
Aug 24, 2023 200.44 204.18 195.86 196.01 196.01 748,000
Aug 23, 2023 199.45 200.59 197.64 200.30 200.30 403,200
Aug 22, 2023 196.86 199.54 196.00 198.96 198.96 300,800
Aug 21, 2023 199.56 201.07 195.67 196.94 196.94 432,400
Aug 18, 2023 193.11 200.72 192.87 200.10 200.10 730,300
Aug 17, 2023 200.42 200.42 195.00 195.39 195.39 540,500
Aug 16, 2023 201.87 202.16 198.20 200.78 200.78 512,600
Aug 15, 2023 206.62 207.36 202.59 203.05 203.05 683,300
Aug 14, 2023 209.59 211.65 206.06 206.62 206.62 802,200
Aug 11, 2023 203.18 211.89 202.32 211.23 211.23 1,419,500
Aug 10, 2023 203.81 208.92 202.35 204.12 204.12 1,232,800
Aug 9, 2023 198.12 207.86 196.49 200.44 200.44 2,983,400
Aug 8, 2023 179.22 180.08 175.59 175.73 175.73 806,500
Aug 7, 2023 181.90 182.58 178.89 179.67 179.67 574,800
Aug 4, 2023 178.49 182.92 178.38 180.86 180.86 1,002,200
Aug 3, 2023 177.01 178.82 175.37 177.10 177.10 457,700
Aug 2, 2023 181.94 182.31 177.91 178.02 178.02 558,100
Aug 1, 2023 184.45 186.05 183.26 183.33 183.33 425,300
Jul 31, 2023 183.15 186.15 182.91 185.93 185.93 580,900
Jul 28, 2023 184.12 186.36 182.47 182.64 182.64 648,000
Jul 27, 2023 181.24 185.55 180.47 182.09 182.09 909,300
Jul 26, 2023 179.36 180.77 176.31 180.04 180.04 628,300
Jul 25, 2023 176.84 180.41 176.08 180.03 180.03 741,200
Jul 24, 2023 179.54 181.34 177.14 178.30 178.30 1,155,400
Jul 21, 2023 184.95 185.30 179.61 179.96 179.96 1,135,600
Jul 20, 2023 189.54 190.07 183.16 184.03 184.03 620,000
Jul 19, 2023 192.27 193.91 187.71 189.53 189.53 889,200
Jul 18, 2023 195.78 196.66 191.95 192.25 192.25 647,400
Jul 17, 2023 192.23 196.92 191.80 196.16 196.16 314,500
Jul 14, 2023 192.76 193.97 190.92 192.24 192.24 343,300
Jul 13, 2023 196.51 197.42 193.53 194.03 194.03 434,000
Jul 12, 2023 197.37 197.37 192.47 195.88 195.88 428,500
Jul 11, 2023 195.35 196.89 193.87 195.58 195.58 527,800
Jul 10, 2023 189.03 195.42 188.86 195.36 195.36 556,600
Jul 7, 2023 189.59 190.86 186.69 188.10 188.10 636,400
Jul 6, 2023 192.41 193.01 188.10 188.82 188.82 490,100
Jul 5, 2023 193.31 195.79 192.45 193.61 193.61 487,700
Jul 3, 2023 194.31 194.93 189.88 194.58 194.58 379,400
Jun 30, 2023 196.58 196.89 194.62 195.12 195.12 509,200
Jun 29, 2023 194.85 197.35 193.23 195.83 195.83 490,300
Jun 28, 2023 195.76 196.41 193.67 194.59 194.59 515,700
Jun 27, 2023 191.13 195.74 191.13 195.38 195.38 454,300
Jun 26, 2023 188.88 190.15 186.88 189.63 189.63 868,300
Jun 23, 2023 194.67 194.70 188.65 188.71 188.71 1,318,100
Jun 22, 2023 197.00 198.59 194.34 196.92 196.92 511,200
Jun 21, 2023 205.65 205.65 197.25 197.54 197.54 582,200
Jun 20, 2023 201.50 205.40 199.29 204.77 204.77 1,125,800
Jun 16, 2023 203.63 206.33 199.96 202.36 202.36 3,200,200
Jun 15, 2023 196.88 203.38 196.88 202.09 202.09 733,000
Jun 14, 2023 195.83 198.71 195.00 197.81 197.81 969,600
Jun 13, 2023 196.85 198.38 195.20 196.66 196.66 658,000
Jun 12, 2023 195.90 198.05 194.49 196.85 196.85 547,400
Jun 9, 2023 195.54 197.00 194.09 194.82 194.82 425,500
Jun 8, 2023 196.52 199.00 194.51 194.74 194.74 495,000
Jun 7, 2023 194.88 199.84 193.40 197.88 197.88 966,700
Jun 6, 2023 191.88 195.96 191.18 194.88 194.88 606,900
Jun 5, 2023 192.86 193.53 190.21 191.86 191.86 695,800
Jun 2, 2023 193.34 194.79 190.81 193.25 193.25 791,600
Jun 1, 2023 191.59 195.38 190.51 192.14 192.14 1,317,900
May 31, 2023 192.47 193.40 189.90 192.91 192.91 3,270,500
May 30, 2023 196.00 197.49 191.90 193.16 193.16 717,200
May 26, 2023 195.00 197.65 194.13 194.95 194.95 708,200
May 25, 2023 193.49 194.52 189.63 193.96 193.96 816,300
May 24, 2023 194.42 195.99 191.80 192.81 192.81 693,400
May 23, 2023 200.01 204.23 193.91 195.80 195.80 784,700
May 22, 2023 197.58 203.20 196.26 201.75 201.75 859,800
May 19, 2023 201.89 203.15 196.21 196.86 196.86 1,023,200
May 18, 2023 201.49 202.00 199.49 201.70 201.70 1,137,500
May 17, 2023 201.93 202.93 196.75 197.68 197.68 830,700
May 16, 2023 203.25 204.99 201.13 201.21 201.21 639,700
May 15, 2023 200.20 205.30 198.50 203.47 203.47 781,600
May 12, 2023 205.12 207.15 200.18 201.50 201.50 889,400
May 11, 2023 197.84 204.90 197.00 204.60 204.60 1,816,900
May 10, 2023 222.73 224.11 186.32 192.73 192.73 3,724,200
May 9, 2023 222.08 228.41 221.50 226.88 226.88 1,135,900
May 8, 2023 219.91 222.66 219.73 221.86 221.86 685,400
May 5, 2023 218.46 220.57 214.00 219.91 219.91 796,600
May 4, 2023 219.50 222.32 216.00 219.10 219.10 1,007,400
May 3, 2023 220.83 229.95 220.16 220.88 220.88 17,765,900
May 2, 2023 216.58 220.58 214.01 220.22 220.22 1,187,700
May 1, 2023 211.33 216.35 210.30 216.00 216.00 1,026,200
Apr 28, 2023 213.82 214.34 207.72 210.71 210.71 660,400
Apr 27, 2023 216.76 217.48 212.56 215.55 215.55 675,300
Apr 26, 2023 220.00 221.02 216.09 216.13 216.13 508,000
Apr 25, 2023 223.89 224.50 220.35 220.85 220.85 529,000
Apr 24, 2023 224.66 226.81 222.38 224.50 224.50 614,900
Apr 21, 2023 224.61 227.27 223.31 225.02 225.02 513,200
Apr 20, 2023 224.36 228.01 223.31 224.47 224.47 588,200
Apr 19, 2023 225.85 227.50 224.00 226.34 226.34 1,370,900

Related Tickers

TDG TransDigm Group Incorporated
1,213.50
-1.00%
 
AVAV AeroVironment, Inc.
146.70
+0.05%
 
NOC Northrop Grumman Corporation
452.50
+0.10%
 
HWM Howmet Aerospace Inc.
63.50
+0.06%
 
GD General Dynamics Corporation
285.27
+0.28%
 
HEI HEICO Corporation
196.66
-0.45%
 
LHX L3Harris Technologies, Inc.
202.08
+0.34%
 
KTOS Kratos Defense & Security Solutions, Inc.
17.61
-0.79%
 
RTX RTX Corporation
100.71
-0.04%
 
TXT Textron Inc.
92.58
+0.40%