AXON(AXON)
AXON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $403.00 | $413.66 | $393.71 | $393.75 | 853,383 |
| 5/1/2026 | $408.76 | $413.95 | $398.38 | $402.31 | 605,900 |
| 4/30/2026 | $399.90 | $403.21 | $392.00 | $401.76 | 868,600 |
| 4/29/2026 | $404.50 | $406.31 | $380.33 | $400.54 | 1.19M |
| 4/28/2026 | $402.59 | $412.00 | $398.42 | $406.31 | 770,909 |
| 4/27/2026 | $395.52 | $408.23 | $395.21 | $402.59 | 764,506 |
| 4/24/2026 | $394.12 | $398.57 | $383.71 | $397.12 | 824,543 |
| 4/23/2026 | $397.10 | $399.41 | $376.28 | $392.64 | 1.27M |
| 4/22/2026 | $409.88 | $414.00 | $394.01 | $403.15 | 897,817 |
| 4/21/2026 | $398.63 | $410.04 | $391.24 | $404.92 | 816,511 |
| 4/20/2026 | $397.85 | $404.68 | $394.82 | $403.75 | 485,200 |
| 4/17/2026 | $405.00 | $410.39 | $400.04 | $402.85 | 940,416 |
| 4/16/2026 | $413.01 | $414.21 | $392.69 | $393.08 | 1.09M |
| 4/15/2026 | $390.58 | $404.15 | $383.34 | $402.18 | 1.16M |
| 4/14/2026 | $371.44 | $383.87 | $369.72 | $380.86 | 1.53M |
| 4/13/2026 | $345.89 | $364.88 | $342.60 | $359.63 | 1.54M |
| 4/10/2026 | $356.28 | $360.46 | $339.01 | $345.94 | 1.70M |
| 4/9/2026 | $386.51 | $387.09 | $347.28 | $351.33 | 2.12M |
| 4/8/2026 | $400.95 | $412.83 | $385.06 | $391.53 | 1.63M |
| 4/7/2026 | $409.91 | $411.49 | $362.73 | $372.87 | 2.13M |
| 4/6/2026 | $411.07 | $420.64 | $410.00 | $413.07 | 616,500 |
| 4/2/2026 | $415.02 | $422.61 | $403.03 | $412.81 | 1.07M |
| 4/1/2026 | $432.52 | $439.51 | $422.04 | $423.57 | 679,136 |
| 3/31/2026 | $419.15 | $434.20 | $413.56 | $424.69 | 817,842 |
| 3/30/2026 | $430.00 | $437.58 | $412.15 | $415.07 | 1.00M |
| 3/27/2026 | $445.01 | $449.10 | $428.50 | $429.94 | 864,402 |
| 3/26/2026 | $448.21 | $467.82 | $445.00 | $450.46 | 767,957 |
| 3/25/2026 | $463.28 | $472.68 | $453.24 | $460.15 | 949,228 |
| 3/24/2026 | $501.47 | $502.16 | $448.11 | $456.60 | 1.18M |
| 3/23/2026 | $503.00 | $513.96 | $496.48 | $507.28 | 564,414 |
| 3/20/2026 | $502.18 | $505.64 | $488.05 | $496.27 | 1.00M |
| 3/19/2026 | $505.79 | $505.96 | $491.01 | $502.18 | 515,865 |
| 3/18/2026 | $502.07 | $516.43 | $501.99 | $508.41 | 520,044 |
| 3/17/2026 | $490.00 | $512.15 | $489.83 | $506.57 | 714,933 |
| 3/16/2026 | $497.65 | $500.94 | $484.43 | $489.64 | 868,423 |
| 3/13/2026 | $506.12 | $508.40 | $492.73 | $496.18 | 551,916 |
| 3/12/2026 | $514.99 | $516.24 | $490.02 | $499.40 | 1.04M |
| 3/11/2026 | $528.10 | $535.00 | $512.82 | $517.57 | 564,922 |
| 3/10/2026 | $556.29 | $559.34 | $528.34 | $529.97 | 797,610 |
| 3/9/2026 | $565.51 | $577.53 | $546.17 | $559.06 | 792,420 |
| 3/6/2026 | $566.00 | $581.00 | $559.37 | $574.01 | 653,703 |
| 3/5/2026 | $566.93 | $580.21 | $557.36 | $570.49 | 738,801 |
| 3/4/2026 | $573.17 | $580.33 | $563.69 | $569.81 | 784,291 |
| 3/3/2026 | $569.14 | $588.38 | $552.21 | $579.09 | 1.19M |
| 3/2/2026 | $548.16 | $577.32 | $543.00 | $572.02 | 1.32M |
| 2/27/2026 | $540.50 | $545.02 | $523.83 | $542.40 | 1.68M |
| 2/26/2026 | $528.07 | $555.36 | $517.07 | $550.19 | 2.09M |
| 2/25/2026 | $498.43 | $551.97 | $498.30 | $520.18 | 4.42M |
| 2/24/2026 | $420.77 | $444.96 | $410.54 | $442.51 | 1.46M |
| 2/23/2026 | $426.24 | $431.52 | $420.50 | $423.44 | 810,500 |
| 2/20/2026 | $435.17 | $449.89 | $429.01 | $433.91 | 648,198 |
| 2/19/2026 | $429.05 | $443.00 | $423.50 | $441.12 | 593,852 |
| 2/18/2026 | $433.99 | $443.53 | $427.01 | $430.12 | 691,272 |
| 2/17/2026 | $433.62 | $444.83 | $426.49 | $431.94 | 710,606 |
| 2/13/2026 | $440.13 | $446.00 | $420.61 | $429.67 | 953,840 |
| 2/12/2026 | $438.21 | $443.19 | $428.05 | $435.81 | 868,400 |
| 2/11/2026 | $453.39 | $455.83 | $432.00 | $434.45 | 1.11M |
| 2/10/2026 | $438.57 | $458.14 | $436.00 | $446.97 | 1.78M |
| 2/9/2026 | $418.22 | $434.61 | $412.00 | $433.77 | 1.51M |
| 2/6/2026 | $410.00 | $414.96 | $396.41 | $414.20 | 1.48M |
| 2/5/2026 | $426.41 | $431.68 | $397.82 | $399.65 | 1.53M |
| 2/4/2026 | $447.63 | $453.99 | $420.57 | $430.65 | 1.73M |