Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Axon Enterprise, Inc. - Common Stock (NQ:AXON)

433.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	418.21	434.61	412.00	433.77	1,507,047	+19.57(+4.72%)
Feb 06, 2026	410.00	414.96	396.41	414.20	1,479,394	+14.55(+3.64%)
Feb 05, 2026	426.41	431.68	397.82	399.65	1,526,891	-31.00(-7.20%)
Feb 04, 2026	447.63	453.99	420.57	430.65	1,725,575	-20.64(-4.57%)
Feb 03, 2026	471.75	471.75	434.62	451.29	2,251,946	-8.70(-1.89%)
Feb 02, 2026	482.00	491.26	459.50	459.99	1,146,912	-23.59(-4.88%)
Jan 30, 2026	505.36	509.12	481.35	483.58	1,287,181	-26.00(-5.10%)
Jan 29, 2026	555.01	556.50	502.56	509.58	1,538,272	-40.28(-7.33%)
Jan 28, 2026	610.65	612.12	549.09	549.86	1,335,643	-60.36(-9.89%)
Jan 27, 2026	604.00	614.21	596.00	610.22	333,002	+5.15(+0.85%)
Jan 26, 2026	611.00	616.08	603.11	605.07	443,086	-8.07(-1.32%)
Jan 23, 2026	608.80	622.39	605.00	613.14	423,227	+5.85(+0.96%)
Jan 22, 2026	613.01	617.99	598.28	607.29	509,192	-2.96(-0.49%)
Jan 21, 2026	619.25	624.69	595.54	610.25	670,211	-10.27(-1.66%)
Jan 20, 2026	625.97	636.00	617.88	620.52	635,938	-15.52(-2.44%)
Jan 16, 2026	641.09	649.30	633.09	636.04	678,629	-1.15(-0.18%)
Jan 15, 2026	636.01	642.18	627.77	637.19	455,624	+7.97(+1.27%)
Jan 14, 2026	636.36	649.00	617.59	629.22	752,771	-12.29(-1.92%)
Jan 13, 2026	635.00	649.89	623.34	641.51	784,084	+9.78(+1.55%)
Jan 12, 2026	631.00	633.27	617.58	631.73	479,156	+0.04(+0.01%)
Jan 09, 2026	617.72	636.01	615.00	631.69	615,969	+18.71(+3.05%)
Jan 08, 2026	630.60	640.72	609.14	612.98	590,934	-7.93(-1.28%)
Jan 07, 2026	619.79	626.34	608.11	620.91	778,322	-5.74(-0.92%)
Jan 06, 2026	602.91	633.92	595.00	626.65	1,202,648	+35.49(+6.00%)
Jan 05, 2026	569.65	601.69	568.36	591.16	777,862	+27.71(+4.92%)
Jan 02, 2026	573.37	579.58	554.40	563.45	517,832	-4.48(-0.79%)
Dec 31, 2025	572.94	574.19	567.82	567.93	469,166	-4.18(-0.73%)
Dec 30, 2025	579.00	580.89	571.14	572.11	430,888	-8.44(-1.45%)
Dec 29, 2025	580.00	586.99	577.22	580.55	443,470	-3.29(-0.56%)
Dec 26, 2025	591.15	591.15	577.12	583.84	328,540	-7.31(-1.24%)
Dec 24, 2025	587.04	591.82	581.71	591.15	218,875	+0.13(+0.02%)
Dec 23, 2025	597.26	608.38	584.29	591.02	708,643	-9.17(-1.53%)
Dec 22, 2025	603.95	617.97	596.50	600.19	875,745	+5.99(+1.01%)
Dec 19, 2025	566.29	603.12	561.91	594.20	2,689,124	+30.92(+5.49%)
Dec 18, 2025	555.84	568.61	555.15	563.28	955,591	+13.28(+2.41%)
Dec 17, 2025	546.34	563.47	544.50	550.00	1,140,705	-5.06(-0.91%)
Dec 16, 2025	548.32	559.52	540.93	555.06	897,732	+3.27(+0.59%)
Dec 15, 2025	568.18	576.72	541.94	551.79	1,016,426	-12.49(-2.21%)
Dec 12, 2025	584.13	584.13	561.63	564.28	948,169	-16.75(-2.88%)
Dec 11, 2025	563.99	586.37	553.28	581.03	742,000	+12.64(+2.22%)
Dec 10, 2025	552.30	579.60	552.07	568.39	1,396,010	+21.74(+3.98%)
Dec 09, 2025	550.99	552.71	540.03	546.65	459,321	-6.47(-1.17%)
Dec 08, 2025	553.70	555.38	548.22	553.12	533,426	+2.17(+0.39%)
Dec 05, 2025	551.02	556.00	544.80	550.95	389,685	+0.34(+0.06%)
Dec 04, 2025	547.49	553.46	540.65	550.61	1,259,131	+7.06(+1.30%)
Dec 03, 2025	536.75	544.60	531.00	543.55	550,890	+5.80(+1.08%)
Dec 02, 2025	534.81	542.53	532.62	537.75	584,173	+4.54(+0.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Axon Enterprise, Inc. - Common Stock (NQ:AXON)

Historical Prices