AXON: Axon Enterprise Inc.

As of Thursday, December 4th, 2025

$ 550.61

+7.06 +1.30%

Open: 547.49
High: 553.46
Low: 540.65
Volume: 1,258,926
Previous Close on Wednesday, December 3rd, 2025

$ 543.55

+5.80 +1.08%

Open: 536.75
High: 544.60
Low: 531.00
Volume: 550,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 547.49 553.46 540.65 550.61 1,258,926 +7.06 +1.30
2025-12-03 536.75 544.60 531.00 543.55 550,601 +5.80 +1.08
2025-12-02 534.81 542.53 532.62 537.75 576,003 +4.54 +0.85
2025-12-01 531.35 540.45 525.00 533.21 745,188 -6.93 -1.28
2025-11-28 538.74 542.70 533.18 540.14 285,196 +6.97 +1.31
2025-11-26 533.59 537.67 527.22 533.17 437,188 +4.28 +0.81
2025-11-25 523.50 539.80 514.25 528.89 873,219 +4.29 +0.82
2025-11-24 521.46 525.30 515.83 524.60 1,002,251 +2.61 +0.50
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 553.46
On 2025-12-04		 525.00
On 2025-12-01		 17.44 3.27 542.70
On 2025-11-28		 525.00
On 2025-12-01		 -3.26 541.05
10D 553.46
On 2025-12-04		 508.72
On 2025-11-21		 19.52 3.68 553.19
On 2025-11-20		 508.72
On 2025-11-21		 -8.04 533.35
20D 631.99
On 2025-11-06		 508.72
On 2025-11-21		 -88.92 -13.90 631.99
On 2025-11-06		 508.72
On 2025-11-21		 -19.51 548.47
WTD 553.46
On 2025-12-04		 525.00
On 2025-12-01		 10.47 1.94 540.45
On 2025-12-01		 540.45
On 2025-12-01		 0.00 541.28
MTD 553.46
On 2025-12-04		 525.00
On 2025-12-01		 10.47 1.94 540.45
On 2025-12-01		 540.45
On 2025-12-01		 0.00 541.28
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HPE

Hewlett Packard Enterprise Company

22.90 +0.64 +2.88 32,036,858
SLV

iShares Silver Trust

51.76 -1.31 -2.47 48,596,434
AXON

Axon Enterprise Inc.

550.61 +7.06 +1.30 1,258,926