AXON(AXON)
AXON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $445.04 | $477.17 | $440.00 | $464.83 | 1.50M |
| 6/25/2026 | $454.50 | $466.63 | $443.00 | $444.73 | 828,902 |
| 6/24/2026 | $432.27 | $468.04 | $429.84 | $456.73 | 1.41M |
| 6/23/2026 | $414.44 | $441.11 | $414.44 | $433.04 | 1.12M |
| 6/22/2026 | $417.05 | $419.03 | $403.79 | $410.03 | 907,127 |
| 6/18/2026 | $424.89 | $428.05 | $402.00 | $423.40 | 1.92M |
| 6/17/2026 | $431.80 | $442.81 | $422.11 | $423.01 | 940,553 |
| 6/16/2026 | $441.64 | $448.10 | $427.00 | $435.39 | 748,260 |
| 6/15/2026 | $448.72 | $457.57 | $434.53 | $443.21 | 959,736 |
| 6/12/2026 | $446.89 | $450.00 | $427.00 | $441.73 | 723,531 |
| 6/11/2026 | $444.77 | $453.15 | $423.04 | $446.20 | 885,498 |
| 6/10/2026 | $448.66 | $462.99 | $437.98 | $447.59 | 727,600 |
| 6/9/2026 | $467.61 | $479.47 | $436.36 | $452.51 | 966,149 |
| 6/8/2026 | $490.73 | $492.59 | $470.75 | $471.06 | 946,500 |
| 6/5/2026 | $506.76 | $514.99 | $481.00 | $486.12 | 1.67M |
| 6/4/2026 | $485.00 | $515.80 | $477.25 | $513.20 | 1.29M |
| 6/3/2026 | $481.00 | $485.36 | $465.26 | $481.48 | 1.28M |
| 6/2/2026 | $460.65 | $493.75 | $456.61 | $490.12 | 1.28M |
| 6/1/2026 | $455.45 | $484.84 | $452.02 | $476.88 | 1.48M |
| 5/29/2026 | $437.50 | $450.74 | $421.57 | $448.72 | 1.49M |
| 5/28/2026 | $393.59 | $448.35 | $393.45 | $439.32 | 1.73M |
| 5/27/2026 | $384.00 | $392.51 | $374.00 | $391.32 | 1.05M |
| 5/26/2026 | $391.07 | $400.63 | $379.00 | $385.30 | 1.31M |
| 5/22/2026 | $392.00 | $400.00 | $384.05 | $386.00 | 1.32M |
| 5/21/2026 | $393.19 | $395.13 | $380.43 | $389.84 | 1.10M |
| 5/20/2026 | $389.44 | $402.52 | $383.10 | $398.44 | 963,900 |
| 5/19/2026 | $398.44 | $402.03 | $382.00 | $392.34 | 789,577 |
| 5/18/2026 | $393.72 | $414.50 | $391.48 | $399.37 | 1.07M |
| 5/15/2026 | $385.66 | $403.52 | $385.55 | $391.88 | 1.04M |
| 5/14/2026 | $377.25 | $394.89 | $366.00 | $388.19 | 893,583 |
| 5/13/2026 | $389.23 | $393.99 | $367.01 | $376.82 | 1.34M |
| 5/12/2026 | $398.24 | $409.21 | $389.01 | $393.66 | 1.05M |
| 5/11/2026 | $394.20 | $400.19 | $379.19 | $394.36 | 1.40M |
| 5/8/2026 | $431.49 | $432.76 | $392.56 | $403.54 | 1.75M |
| 5/7/2026 | $408.40 | $438.97 | $385.78 | $426.89 | 2.56M |
| 5/6/2026 | $384.48 | $387.68 | $369.43 | $385.86 | 2.25M |
| 5/5/2026 | $396.14 | $396.84 | $370.45 | $380.60 | 1.54M |
| 5/4/2026 | $403.00 | $413.66 | $393.71 | $393.75 | 855,500 |
| 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 |