Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AXON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 310.59 | -0.22 | -0.07% | 314.07 | 314.07 | 308.01 | 347,881 |
| Jul 25 2024 | 310.81 | -2.30 | -0.73% | 312.45 | 316.8399 | 307.99 | 375,397 |
| Jul 24 2024 | 313.11 | -6.44 | -2.02% | 316.63 | 318.675 | 310.01 | 441,349 |
| Jul 23 2024 | 319.55 | 3.44 | 1.09% | 318.00 | 324.86 | 317.51 | 763,107 |
| Jul 22 2024 | 316.11 | 7.66 | 2.48% | 310.50 | 316.11 | 306.81 | 299,499 |
| Jul 19 2024 | 308.45 | 2.78 | 0.91% | 307.93 | 310.49 | 303.62 | 265,389 |
| Jul 18 2024 | 305.67 | -12.11 | -3.81% | 318.00 | 319.5016 | 303.70 | 577,003 |
| Jul 17 2024 | 317.78 | -1.65 | -0.52% | 319.37 | 326.32 | 315.35 | 660,231 |
| Jul 16 2024 | 319.43 | 10.79 | 3.50% | 311.02 | 319.80 | 311.00 | 698,635 |
| Jul 15 2024 | 308.64 | 15.98 | 5.46% | 294.77 | 308.90 | 293.02 | 642,306 |
| Jul 12 2024 | 292.66 | 1.50 | 0.52% | 291.81 | 296.98 | 290.0801 | 289,564 |
| Jul 11 2024 | 291.16 | -2.13 | -0.73% | 293.73 | 295.00 | 290.02 | 526,427 |
| Jul 10 2024 | 293.29 | -5.22 | -1.75% | 299.00 | 299.72 | 292.99 | 365,417 |
| Jul 09 2024 | 298.51 | -3.97 | -1.31% | 304.37 | 306.35 | 298.36 | 398,549 |
| Jul 08 2024 | 302.48 | 4.10 | 1.37% | 299.77 | 303.53 | 299.19 | 372,057 |
| Jul 05 2024 | 298.38 | 1.82 | 0.61% | 296.91 | 298.69 | 294.144 | 174,414 |
| Jul 03 2024 | 296.56 | 3.38 | 1.15% | 293.00 | 297.32 | 292.80 | 175,280 |
| Jul 02 2024 | 293.18 | 3.97 | 1.37% | 288.25 | 293.595 | 286.51 | 347,568 |
| Jul 01 2024 | 289.21 | -5.03 | -1.71% | 296.56 | 296.56 | 287.19 | 331,875 |
| Jun 28 2024 | 294.24 | -4.11 | -1.38% | 300.00 | 304.56 | 293.58 | 1,083,386 |
| Jun 27 2024 | 298.35 | 5.47 | 1.87% | 292.67 | 298.40 | 290.80 | 437,880 |
| Jun 26 2024 | 292.88 | 0.25 | 0.09% | 292.04 | 293.32 | 288.685 | 350,326 |
| Jun 25 2024 | 292.63 | -0.07 | -0.02% | 293.19 | 294.49 | 290.63 | 476,757 |
| Jun 24 2024 | 292.70 | 1.55 | 0.53% | 291.93 | 296.62 | 290.375 | 704,796 |
| Jun 21 2024 | 291.15 | -1.99 | -0.68% | 293.22 | 293.22 | 282.89 | 911,832 |
| Jun 20 2024 | 293.14 | -0.38 | -0.13% | 294.61 | 296.80 | 290.38 | 366,179 |
| Jun 18 2024 | 293.52 | -3.65 | -1.23% | 297.48 | 300.85 | 292.04 | 362,136 |
| Jun 17 2024 | 297.17 | 4.84 | 1.66% | 292.75 | 297.38 | 290.1901 | 413,491 |
| Jun 14 2024 | 292.33 | -1.15 | -0.39% | 292.00 | 294.3616 | 287.23 | 401,070 |
| Jun 13 2024 | 293.48 | -2.36 | -0.80% | 296.07 | 297.78 | 292.29 | 383,634 |
| Jun 12 2024 | 295.84 | 8.83 | 3.08% | 290.016 | 297.24 | 288.90 | 537,123 |
| Jun 11 2024 | 287.01 | 1.61 | 0.56% | 285.33 | 287.06 | 283.33 | 407,340 |
| Jun 10 2024 | 285.40 | 4.90 | 1.75% | 280.08 | 286.81 | 280.08 | 421,486 |
| Jun 07 2024 | 280.50 | 1.35 | 0.48% | 278.83 | 282.60 | 278.2435 | 325,551 |
| Jun 06 2024 | 279.15 | -2.98 | -1.06% | 282.13 | 283.4799 | 276.92 | 381,668 |
| Jun 05 2024 | 282.13 | 5.91 | 2.14% | 278.00 | 282.28 | 276.2301 | 487,390 |
| Jun 04 2024 | 276.22 | -2.31 | -0.83% | 277.73 | 278.55 | 273.52 | 398,915 |
| Jun 03 2024 | 278.53 | -3.14 | -1.11% | 281.35 | 283.29 | 275.79 | 400,889 |
| May 31 2024 | 281.67 | -0.06 | -0.02% | 281.72 | 283.00 | 275.1923 | 730,363 |
| May 30 2024 | 281.73 | -2.46 | -0.87% | 284.46 | 286.16 | 280.26 | 340,290 |
| May 29 2024 | 284.19 | -4.01 | -1.39% | 285.20 | 288.40 | 283.50 | 471,497 |
| May 28 2024 | 288.20 | 2.57 | 0.90% | 286.04 | 288.20 | 284.2301 | 520,261 |
| May 24 2024 | 285.63 | 5.64 | 2.01% | 280.48 | 285.78 | 279.00 | 410,867 |
| May 23 2024 | 279.99 | -4.88 | -1.71% | 285.00 | 286.27 | 279.1872 | 792,157 |
| May 22 2024 | 284.87 | -3.08 | -1.07% | 288.48 | 289.68 | 282.1001 | 971,929 |
| May 21 2024 | 287.95 | -4.08 | -1.40% | 291.87 | 291.985 | 285.06 | 675,118 |
| 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 |
