Register for streaming realtime charts, analysis tools, and prices.
AXON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 468.75 | 9.23 | 2.01% | 464.225 | 471.00 | 462.8109 | 818,118 |
| Nov 06 2024 | 459.52 | 18.43 | 4.18% | 460.515 | 461.99 | 450.72 | 702,939 |
| Nov 05 2024 | 441.09 | 9.52 | 2.21% | 434.82 | 442.77 | 434.82 | 648,074 |
| Nov 04 2024 | 431.57 | 5.73 | 1.35% | 426.00 | 435.504 | 424.99 | 475,592 |
| Nov 01 2024 | 425.84 | 2.34 | 0.55% | 426.82 | 430.155 | 424.57 | 607,501 |
| Oct 31 2024 | 423.50 | -15.50 | -3.53% | 435.96 | 436.90 | 422.38 | 863,515 |
| Oct 30 2024 | 439.00 | -5.00 | -1.13% | 441.90 | 445.48 | 438.76 | 419,202 |
| Oct 29 2024 | 444.00 | -0.77 | -0.17% | 445.31 | 447.625 | 443.70 | 486,434 |
| Oct 28 2024 | 444.77 | 0.25 | 0.06% | 447.945 | 448.93 | 443.25 | 433,721 |
| Oct 25 2024 | 444.52 | 1.40 | 0.32% | 446.12 | 449.83 | 442.71 | 331,932 |
| Oct 24 2024 | 443.12 | 0.43 | 0.10% | 440.14 | 446.7475 | 438.17 | 259,916 |
| Oct 23 2024 | 442.69 | -6.92 | -1.54% | 447.52 | 448.40 | 440.67 | 387,400 |
| Oct 22 2024 | 449.61 | 5.63 | 1.27% | 445.0082 | 455.17 | 443.44 | 616,621 |
| Oct 21 2024 | 443.98 | 5.93 | 1.35% | 439.00 | 444.16 | 435.29 | 335,545 |
| Oct 18 2024 | 438.05 | 3.57 | 0.82% | 438.78 | 438.78 | 434.00 | 228,618 |
| Oct 17 2024 | 434.48 | 0.65 | 0.15% | 436.00 | 437.90 | 432.7344 | 397,381 |
| Oct 16 2024 | 433.83 | -0.29 | -0.07% | 433.36 | 435.40 | 428.50 | 319,612 |
| Oct 15 2024 | 434.12 | -3.86 | -0.88% | 437.98 | 438.0438 | 424.568 | 625,211 |
| Oct 14 2024 | 437.98 | 3.00 | 0.69% | 436.50 | 440.89 | 435.44 | 326,302 |
| Oct 11 2024 | 434.98 | 6.22 | 1.45% | 430.19 | 436.55 | 428.77 | 331,737 |
| Oct 10 2024 | 428.76 | -3.38 | -0.78% | 430.78 | 431.71 | 424.34 | 491,317 |
| Oct 09 2024 | 432.14 | 5.15 | 1.21% | 425.06 | 432.86 | 422.21 | 470,770 |
| Oct 08 2024 | 426.99 | 6.16 | 1.46% | 424.06 | 433.48 | 422.64 | 748,404 |
| Oct 07 2024 | 420.83 | -0.97 | -0.23% | 422.20 | 425.225 | 416.88 | 675,890 |
| Oct 04 2024 | 421.80 | 6.75 | 1.63% | 418.00 | 422.33 | 414.88 | 599,961 |
| Oct 03 2024 | 415.05 | 10.54 | 2.61% | 404.17 | 415.11 | 403.16 | 924,372 |
| Oct 02 2024 | 404.51 | 5.29 | 1.33% | 399.015 | 405.995 | 397.53 | 579,771 |
| Oct 01 2024 | 399.22 | -0.38 | -0.10% | 399.87 | 400.78 | 395.37 | 733,251 |
| Sep 30 2024 | 399.60 | 4.26 | 1.08% | 394.24 | 400.33 | 394.24 | 540,055 |
| Sep 27 2024 | 395.34 | 2.09 | 0.53% | 394.12 | 395.59 | 388.37 | 400,624 |
| Sep 26 2024 | 393.25 | -2.01 | -0.51% | 396.23 | 398.74 | 391.97 | 448,947 |
| Sep 25 2024 | 395.26 | 1.60 | 0.41% | 394.39 | 395.80 | 392.02 | 534,284 |
| Sep 24 2024 | 393.66 | -0.28 | -0.07% | 395.59 | 395.69 | 388.355 | 279,634 |
| Sep 23 2024 | 393.94 | 0.65 | 0.17% | 394.29 | 397.32 | 392.00 | 473,068 |
| Sep 20 2024 | 393.29 | 3.55 | 0.91% | 387.07 | 393.58 | 387.06 | 1,202,007 |
| Sep 19 2024 | 389.74 | 6.73 | 1.76% | 387.03 | 391.55 | 383.03 | 452,491 |
| Sep 18 2024 | 383.01 | 0.44 | 0.12% | 383.50 | 387.61 | 380.505 | 396,802 |
| Sep 17 2024 | 382.57 | -3.20 | -0.83% | 384.03 | 384.03 | 376.5301 | 371,421 |
| Sep 16 2024 | 385.77 | 6.16 | 1.62% | 380.99 | 386.54 | 379.98 | 477,271 |
| Sep 13 2024 | 379.61 | -4.90 | -1.27% | 380.245 | 385.00 | 375.71 | 483,748 |
| Sep 12 2024 | 384.51 | 22.80 | 6.30% | 373.67 | 384.73 | 370.10 | 904,268 |
| Sep 11 2024 | 361.71 | 2.36 | 0.66% | 357.82 | 364.485 | 353.91 | 471,488 |
| Sep 10 2024 | 359.35 | -5.04 | -1.38% | 364.89 | 366.98 | 357.105 | 321,254 |
| Sep 09 2024 | 364.39 | 9.77 | 2.76% | 358.61 | 369.44 | 358.61 | 755,860 |
| Sep 06 2024 | 354.62 | -0.24 | -0.07% | 356.1575 | 357.50 | 346.71 | 504,603 |
| Sep 05 2024 | 354.86 | -0.49 | -0.14% | 353.53 | 355.94 | 352.11 | 235,494 |
| Sep 04 2024 | 355.35 | 0.19 | 0.05% | 351.72 | 356.7299 | 349.02 | 681,065 |
| Sep 03 2024 | 355.16 | -9.81 | -2.69% | 361.83 | 362.64 | 354.52 | 574,458 |
| Aug 30 2024 | 364.97 | 2.97 | 0.82% | 363.13 | 366.275 | 361.44 | 454,847 |
| Aug 29 2024 | 362.00 | -0.45 | -0.12% | 364.03 | 368.86 | 361.97 | 315,865 |
| Aug 28 2024 | 362.45 | -0.98 | -0.27% | 363.43 | 368.13 | 361.59 | 323,169 |
| Aug 27 2024 | 363.43 | 2.94 | 0.82% | 360.49 | 364.455 | 357.85 | 286,016 |
| Aug 26 2024 | 360.49 | -10.21 | -2.75% | 369.11 | 370.64 | 358.10 | 568,494 |
| Aug 23 2024 | 370.70 | -1.99 | -0.53% | 375.69 | 376.0478 | 369.4343 | 464,357 |
| Aug 22 2024 | 372.69 | -2.41 | -0.64% | 375.94 | 377.25 | 372.44 | 295,548 |
| Aug 21 2024 | 375.10 | 2.05 | 0.55% | 373.06 | 378.89 | 371.45 | 573,224 |
| Aug 20 2024 | 373.05 | -0.02 | -0.01% | 374.45 | 375.7304 | 370.04 | 345,708 |
| Aug 19 2024 | 373.07 | -0.61 | -0.16% | 373.75 | 376.4225 | 370.96 | 430,133 |
| Aug 16 2024 | 373.68 | -0.01 | 0.00% | 374.40 | 377.19 | 372.00 | 459,425 |
| Aug 15 2024 | 373.69 | 3.12 | 0.84% | 366.15 | 378.2467 | 366.15 | 494,333 |
| Aug 14 2024 | 370.57 | 1.60 | 0.43% | 368.80 | 371.93 | 365.99 | 400,281 |
| Aug 13 2024 | 368.97 | 0.94 | 0.26% | 368.69 | 370.8227 | 364.78 | 508,159 |
| Aug 12 2024 | 368.03 | 3.03 | 0.83% | 368.10 | 375.9499 | 366.14 | 545,388 |
