The highest closing price for Axon Enterprise (AXON) last month was $577.18, on March 25. It was down 1.3% for the month. The latest price is $559.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $522.67 | $528.83 | $507.03 | $525.95 | 779,458 |
March 28 2025 | $550.40 | $550.40 | $529.00 | $534.95 | 678,472 |
March 27 2025 | $554.78 | $557.00 | $540.00 | $550.65 | 374,576 |
March 26 2025 | $575.57 | $578.20 | $553.56 | $559.06 | 521,741 |
March 25 2025 | $569.21 | $579.68 | $566.97 | $577.18 | 439,776 |
March 24 2025 | $571.99 | $574.16 | $561.00 | $572.52 | 689,675 |
March 21 2025 | $550.63 | $562.28 | $544.34 | $560.00 | 803,642 |
March 20 2025 | $560.16 | $572.82 | $556.50 | $558.41 | 525,252 |
March 19 2025 | $545.34 | $571.40 | $542.65 | $568.11 | 576,540 |
March 18 2025 | $548.70 | $555.58 | $532.52 | $539.99 | 558,600 |
March 17 2025 | $552.72 | $563.70 | $549.58 | $554.82 | 664,625 |
March 14 2025 | $544.55 | $557.45 | $543.88 | $556.26 | 656,155 |
March 13 2025 | $558.81 | $569.95 | $530.22 | $534.56 | 760,807 |
March 12 2025 | $540.37 | $560.73 | $539.13 | $557.89 | 1,215,839 |
March 11 2025 | $518.26 | $539.18 | $509.00 | $526.64 | 975,328 |
March 10 2025 | $508.39 | $522.06 | $501.85 | $515.45 | 1,359,940 |
March 07 2025 | $500.00 | $527.94 | $500.00 | $526.40 | 1,277,984 |
March 06 2025 | $522.85 | $526.19 | $495.00 | $499.31 | 912,281 |
March 05 2025 | $529.75 | $538.98 | $521.08 | $534.96 | 945,209 |
March 04 2025 | $513.87 | $543.41 | $503.02 | $528.28 | 956,405 |
March 03 2025 | $532.84 | $541.75 | $520.67 | $525.75 | 876,097 |
Daily pricing data for Axon Enterprise dates back to 6/7/2001, and may be incomplete.
