AXON(AXON)
AXON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $526.32 | $572.68 | $525.01 | $571.01 | 1.59M |
| 8/6/2026 | $589.15 | $628.22 | $516.15 | $522.46 | 2.21M |
| 8/5/2026 | $617.25 | $617.25 | $595.10 | $609.49 | 1.12M |
| 8/4/2026 | $583.61 | $608.19 | $580.26 | $607.20 | 930,648 |
| 8/3/2026 | $547.78 | $577.44 | $546.37 | $575.88 | 1.11M |
| 7/31/2026 | $519.05 | $530.97 | $514.76 | $527.76 | 491,397 |
| 7/30/2026 | $517.02 | $526.03 | $502.72 | $525.30 | 619,428 |
| 7/29/2026 | $544.51 | $564.24 | $526.16 | $531.20 | 901,243 |
| 7/28/2026 | $534.25 | $551.07 | $520.44 | $547.65 | 953,590 |
| 7/27/2026 | $517.00 | $533.02 | $514.24 | $525.48 | 788,226 |
| 7/24/2026 | $499.75 | $505.71 | $487.53 | $502.34 | 730,577 |
| 7/23/2026 | $499.59 | $500.00 | $485.75 | $491.90 | 577,157 |
| 7/22/2026 | $511.17 | $511.46 | $490.04 | $491.49 | 588,534 |
| 7/21/2026 | $528.20 | $533.33 | $510.05 | $511.17 | 620,109 |
| 7/20/2026 | $501.64 | $532.18 | $500.13 | $527.48 | 828,725 |
| 7/17/2026 | $531.94 | $538.20 | $507.11 | $510.28 | 854,900 |
| 7/16/2026 | $545.31 | $545.31 | $520.68 | $541.75 | 543,250 |
| 7/15/2026 | $554.15 | $560.00 | $534.54 | $541.12 | 567,413 |
| 7/14/2026 | $526.51 | $559.14 | $526.51 | $547.26 | 522,318 |
| 7/13/2026 | $563.00 | $578.00 | $544.32 | $547.03 | 1.00M |
| 7/10/2026 | $582.00 | $588.00 | $555.61 | $565.80 | 763,239 |
| 7/9/2026 | $582.10 | $590.82 | $575.03 | $582.00 | 1.03M |
| 7/8/2026 | $630.00 | $630.99 | $595.14 | $599.80 | 1.17M |
| 7/7/2026 | $637.72 | $665.07 | $624.00 | $640.46 | 1.69M |
| 7/6/2026 | $598.50 | $623.96 | $580.97 | $622.35 | 1.19M |
| 7/2/2026 | $587.05 | $603.00 | $575.82 | $597.04 | 1.06M |
| 7/1/2026 | $580.52 | $610.99 | $560.62 | $593.96 | 1.77M |
| 6/30/2026 | $521.45 | $562.06 | $520.13 | $560.61 | 1.58M |
| 6/29/2026 | $487.29 | $524.78 | $486.03 | $510.60 | 1.85M |
| 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 |