Register for streaming realtime charts, analysis tools, and prices.
AXON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 292.03 | 3.24 | 1.12% | 289.92 | 292.8854 | 288.19 | 524,523 |
| May 17 2024 | 288.79 | -1.65 | -0.57% | 292.45 | 292.60 | 286.68 | 513,380 |
| May 16 2024 | 290.44 | -3.51 | -1.19% | 293.60 | 294.16 | 288.38 | 536,233 |
| May 15 2024 | 293.95 | -2.51 | -0.85% | 299.24 | 300.00 | 292.785 | 683,040 |
| May 14 2024 | 296.46 | -3.77 | -1.26% | 299.00 | 299.01 | 290.66 | 997,772 |
| May 13 2024 | 300.23 | -3.20 | -1.05% | 303.88 | 305.105 | 300.048 | 506,805 |
| May 10 2024 | 303.43 | -5.66 | -1.83% | 309.38 | 310.10 | 303.32 | 473,982 |
| May 09 2024 | 309.09 | -2.77 | -0.89% | 310.64 | 313.6299 | 307.80 | 698,543 |
| May 08 2024 | 311.86 | -0.87 | -0.28% | 312.55 | 316.32 | 309.53 | 480,358 |
| May 07 2024 | 312.73 | -14.91 | -4.55% | 312.82 | 317.50 | 304.86 | 1,021,300 |
| May 06 2024 | 327.64 | 9.09 | 2.85% | 321.55 | 329.175 | 321.4632 | 770,392 |
| May 03 2024 | 318.55 | 1.80 | 0.57% | 319.24 | 321.00 | 316.64 | 279,004 |
| May 02 2024 | 316.75 | 5.18 | 1.66% | 313.50 | 318.19 | 310.93 | 456,851 |
| May 01 2024 | 311.57 | -2.09 | -0.67% | 312.18 | 316.00 | 309.11 | 693,734 |
| Apr 30 2024 | 313.66 | 0.36 | 0.11% | 311.31 | 314.78 | 309.2037 | 596,119 |
| Apr 29 2024 | 313.30 | 5.07 | 1.64% | 308.24 | 313.59 | 307.25 | 340,629 |
| Apr 26 2024 | 308.23 | 1.99 | 0.65% | 306.57 | 311.865 | 306.57 | 300,741 |
| Apr 25 2024 | 306.24 | 3.83 | 1.27% | 300.99 | 308.83 | 297.93 | 305,891 |
| Apr 24 2024 | 302.41 | 0.85 | 0.28% | 304.07 | 308.115 | 302.29 | 524,730 |
| Apr 23 2024 | 301.56 | 7.76 | 2.64% | 296.71 | 302.57 | 295.35 | 486,547 |
| Apr 22 2024 | 293.80 | 0.19 | 0.07% | 295.25 | 296.88 | 291.395 | 513,464 |
| Apr 19 2024 | 293.605 | -3.98 | -1.34% | 299.18 | 299.53 | 291.35 | 551,377 |
| Apr 18 2024 | 297.59 | -2.23 | -0.74% | 301.50 | 303.5126 | 297.31 | 592,368 |
| Apr 17 2024 | 299.82 | -0.49 | -0.16% | 301.37 | 302.5498 | 296.725 | 603,293 |
| Apr 16 2024 | 300.31 | -3.00 | -0.99% | 302.00 | 303.435 | 295.095 | 524,353 |
| Apr 15 2024 | 303.31 | -7.50 | -2.41% | 317.17 | 317.17 | 301.55 | 354,769 |
| Apr 12 2024 | 310.81 | -13.28 | -4.10% | 322.23 | 324.09 | 310.25 | 548,138 |
| Apr 11 2024 | 324.09 | 5.83 | 1.83% | 319.39 | 329.87 | 315.40 | 704,329 |
| Apr 10 2024 | 318.26 | 6.99 | 2.25% | 308.81 | 320.3428 | 307.86 | 502,759 |
| Apr 09 2024 | 311.27 | 0.06 | 0.02% | 310.59 | 311.44 | 306.2701 | 305,609 |
| Apr 08 2024 | 311.21 | 1.31 | 0.42% | 311.19 | 314.20 | 309.15 | 286,485 |
| Apr 05 2024 | 309.90 | 3.07 | 1.00% | 306.82 | 312.25 | 306.5629 | 183,787 |
| Apr 04 2024 | 306.83 | -2.27 | -0.73% | 312.12 | 315.6099 | 306.61 | 272,450 |
| Apr 03 2024 | 309.10 | -0.26 | -0.08% | 308.19 | 311.675 | 308.19 | 344,737 |
| Apr 02 2024 | 309.36 | -2.01 | -0.65% | 309.35 | 310.12 | 304.80 | 340,285 |
| Apr 01 2024 | 311.37 | -1.51 | -0.48% | 314.34 | 314.77 | 309.955 | 317,965 |
| Mar 28 2024 | 312.88 | -2.76 | -0.87% | 316.97 | 316.97 | 311.85 | 357,645 |
| Mar 27 2024 | 315.64 | -3.50 | -1.10% | 321.04 | 321.78 | 314.17 | 401,461 |
| Mar 26 2024 | 319.14 | 3.67 | 1.16% | 315.47 | 320.555 | 314.745 | 452,108 |
| Mar 25 2024 | 315.47 | -0.85 | -0.27% | 316.50 | 317.53 | 313.84 | 629,758 |
| Mar 22 2024 | 316.32 | 0.23 | 0.07% | 318.18 | 318.18 | 312.34 | 377,584 |
| Mar 21 2024 | 316.09 | 1.81 | 0.58% | 316.56 | 319.12 | 314.63 | 279,082 |
| Mar 20 2024 | 314.28 | 2.15 | 0.69% | 312.45 | 314.507 | 308.62 | 298,595 |
| Mar 19 2024 | 312.13 | 3.68 | 1.19% | 308.45 | 312.91 | 306.32 | 410,732 |
| Mar 18 2024 | 308.45 | 0.80 | 0.26% | 310.70 | 311.995 | 307.10 | 455,893 |
| Mar 15 2024 | 307.65 | 1.22 | 0.40% | 304.18 | 309.695 | 304.18 | 1,568,160 |
| Mar 14 2024 | 306.43 | -0.35 | -0.11% | 307.43 | 310.8524 | 304.75 | 427,229 |
| Mar 13 2024 | 306.78 | -4.59 | -1.47% | 311.56 | 312.55 | 304.52 | 603,127 |
| Mar 12 2024 | 311.37 | 0.44 | 0.14% | 309.85 | 312.07 | 305.92 | 400,528 |
| Mar 11 2024 | 310.93 | -1.86 | -0.59% | 310.87 | 313.50 | 308.8342 | 447,521 |
| Mar 08 2024 | 312.79 | -2.34 | -0.74% | 315.13 | 320.755 | 308.83 | 432,275 |
| Mar 07 2024 | 315.13 | 0.16 | 0.05% | 315.10 | 317.99 | 313.96 | 363,314 |
| Mar 06 2024 | 314.97 | -0.13 | -0.04% | 315.01 | 318.00 | 310.25 | 467,814 |
| Mar 05 2024 | 315.10 | -4.78 | -1.49% | 319.48 | 319.81 | 311.94 | 620,217 |
| Mar 04 2024 | 319.88 | 5.63 | 1.79% | 316.00 | 325.63 | 314.95 | 927,998 |
| Mar 01 2024 | 314.25 | 6.88 | 2.24% | 303.00 | 314.49 | 302.24 | 892,177 |
| Feb 29 2024 | 307.37 | -1.85 | -0.60% | 309.22 | 311.04 | 299.07 | 1,501,473 |
| Feb 28 2024 | 309.22 | 37.40 | 13.76% | 280.70 | 318.90 | 275.7613 | 2,710,031 |
| Feb 27 2024 | 271.82 | 0.23 | 0.08% | 273.51 | 273.6199 | 265.32 | 836,825 |
| Feb 26 2024 | 271.59 | 0.96 | 0.35% | 272.15 | 274.27 | 270.82 | 321,405 |
| Feb 23 2024 | 270.63 | -0.91 | -0.34% | 272.87 | 273.72 | 268.99 | 224,961 |
| Feb 22 2024 | 271.54 | 7.81 | 2.96% | 267.58 | 272.305 | 267.38 | 286,350 |
| Feb 21 2024 | 263.73 | -3.97 | -1.48% | 267.03 | 268.19 | 260.265 | 395,974 |
