AXON: Axon Enterprise Inc.

As of Friday, August 22nd, 2025

$ 766.24

+2.73 +0.36%

Open: 764.37
High: 784.14
Low: 757.50
Volume: 392,557
Previous Close on Thursday, August 21st, 2025

$ 763.51

+2.62 +0.34%

Open: 763.00
High: 768.00
Low: 752.50
Volume: 363,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 764.37 784.14 757.50 766.24 392,557 +2.73 +0.36
2025-08-21 763.00 768.00 752.50 763.51 363,985 +2.62 +0.34
2025-08-20 754.17 763.71 740.50 760.89 408,876 +2.60 +0.34
2025-08-19 779.83 784.00 755.00 758.29 652,537 -33.33 -4.21
2025-08-18 755.18 792.64 753.77 791.62 845,371 +37.38 +4.96
2025-08-15 750.21 762.00 739.01 754.24 581,743 +4.41 +0.59
2025-08-14 764.26 764.26 745.00 749.83 515,875 -15.69 -2.05
2025-08-13 776.98 780.00 731.74 765.52 1,117,575 -3.05 -0.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 792.64
On 2025-08-18		 740.50
On 2025-08-20		 12.00 1.59 792.64
On 2025-08-18		 740.50
On 2025-08-20		 -6.58 768.11
10D 844.15
On 2025-08-11		 731.74
On 2025-08-13		 -76.26 -9.05 844.15
On 2025-08-11		 731.74
On 2025-08-13		 -13.32 769.74
20D 885.92
On 2025-08-05		 722.07
On 2025-07-28		 31.23 4.25 885.92
On 2025-08-05		 731.74
On 2025-08-13		 -17.40 779.91
WTD 792.64
On 2025-08-18		 740.50
On 2025-08-20		 12.00 1.59 792.64
On 2025-08-18		 740.50
On 2025-08-20		 -6.58 768.11
MTD 885.92
On 2025-08-05		 728.00
On 2025-08-01		 10.75 1.42 885.92
On 2025-08-05		 731.74
On 2025-08-13		 -17.40 789.31
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AXON

Axon Enterprise Inc.

766.24 +2.73 +0.36 392,557